ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099440/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250312,160732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3405,10,2,0.29,1127649492,329679,40.02,3405,3465,3390,4410,2380,3395,3420.45,1.73,0,21645,3591,3492,3421,3322,3251,3542,3372,201,1015,500,2510,5,1,40243394,1370,8.22,1.07,12,0.82,414.00,3196.00,4260,20240322,-20.07,2580,20240805,31.98,4075,-16.44,20250210,3205,6.24,20250304,4260,-20.07,20240322,2580,31.98,20240805,3.61,N,099440,500,201 억,,694492,N,N,19,N,00,N
20250312,150734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3405,10,2,0.29,1063636972,310877,37.74,3405,3465,3390,4410,2380,3395,3421.41,1.73,0,26398,3591,3492,3421,3322,3251,3542,3372,201,1015,500,2510,5,1,40243394,1370,8.22,1.07,12,0.77,414.00,3196.00,4260,20240322,-20.07,2580,20240805,31.98,4075,-16.44,20250210,3205,6.24,20250304,4260,-20.07,20240322,2580,31.98,20240805,3.61,N,099440,500,201 억,,694492,N,N,28,N,00,N
20250312,140732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,25,2,0.74,978120758,285782,34.70,3405,3465,3390,4410,2380,3395,3422.61,1.73,0,29113,3591,3492,3421,3322,3251,3542,3372,201,1015,500,2510,5,1,40243394,1376,8.26,1.07,12,0.71,414.00,3196.00,4260,20240322,-19.72,2580,20240805,32.56,4075,-16.07,20250210,3205,6.71,20250304,4260,-19.72,20240322,2580,32.56,20240805,3.61,N,099440,500,201 억,,694492,N,N,28,N,00,N
20250312,130732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,25,2,0.74,892612540,260751,31.66,3405,3465,3390,4410,2380,3395,3423.24,1.73,0,32253,3591,3492,3421,3322,3251,3542,3372,201,1015,500,2510,5,1,40243394,1376,8.26,1.07,12,0.65,414.00,3196.00,4260,20240322,-19.72,2580,20240805,32.56,4075,-16.07,20250210,3205,6.71,20250304,4260,-19.72,20240322,2580,32.56,20240805,3.61,N,099440,500,201 억,,694492,N,N,28,N,00,N
20250312,120734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,25,2,0.74,673479880,196515,23.86,3405,3465,3390,4410,2380,3395,3427.12,1.73,0,28545,3591,3492,3421,3322,3251,3542,3372,201,1015,500,2510,5,1,40243394,1376,8.26,1.07,12,0.49,414.00,3196.00,4260,20240322,-19.72,2580,20240805,32.56,4075,-16.07,20250210,3205,6.71,20250304,4260,-19.72,20240322,2580,32.56,20240805,3.61,N,099440,500,201 억,,694492,N,N,28,N,00,N
20250312,110729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,15,2,0.44,462398365,134808,16.37,3405,3465,3390,4410,2380,3395,3430.05,1.73,0,20741,3591,3492,3421,3322,3251,3542,3372,201,1015,500,2510,5,1,40243394,1372,8.24,1.07,12,0.33,414.00,3196.00,4260,20240322,-19.95,2580,20240805,32.17,4075,-16.32,20250210,3205,6.40,20250304,4260,-19.95,20240322,2580,32.17,20240805,3.61,N,099440,500,201 억,,694492,N,N,28,N,00,N
20250312,100730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,40,2,1.18,330747139,96428,11.71,3405,3465,3390,4410,2380,3395,3429.99,1.73,0,17670,3591,3492,3421,3322,3251,3542,3372,201,1015,500,2510,5,1,40243394,1382,8.30,1.07,12,0.24,414.00,3196.00,4260,20240322,-19.37,2580,20240805,33.14,4075,-15.71,20250210,3205,7.18,20250304,4260,-19.37,20240322,2580,33.14,20240805,3.61,N,099440,500,201 억,,694492,N,N,28,N,00,N
20250312,090735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3405,10,2,0.29,27926890,8213,1.00,3405,3410,3390,4410,2380,3395,3400.33,1.73,0,-4627,3591,3492,3421,3322,3251,3542,3372,201,1015,500,2510,5,1,40243394,1370,8.22,1.07,12,0.02,414.00,3196.00,4260,20240322,-20.07,2580,20240805,31.98,4075,-16.44,20250210,3205,6.24,20250304,4260,-20.07,20240322,2580,31.98,20240805,3.61,N,099440,500,201 억,,694492,N,N,28,N,00,N
20250311,160726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3395,35,2,1.04,2795038842,819877,238.92,3360,3520,3350,4365,2355,3360,3409.40,1.71,0,-43517,3466,3412,3371,3317,3276,3392,3297,201,1005,500,2480,5,1,40243394,1366,8.20,1.06,12,2.04,414.00,3196.00,4260,20240322,-20.31,2580,20240805,31.59,4075,-16.69,20250210,3205,5.93,20250304,4260,-20.31,20240322,2580,31.59,20240805,3.62,N,099440,500,201 억,,688132,N,N,28,N,00,N
20250311,150729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3400,40,2,1.19,2682617033,786752,229.26,3360,3520,3350,4365,2355,3360,3410.04,1.71,0,-46229,3466,3412,3371,3317,3276,3392,3297,201,1005,500,2480,5,1,40243394,1368,8.21,1.06,12,1.95,414.00,3196.00,4260,20240322,-20.19,2580,20240805,31.78,4075,-16.56,20250210,3205,6.08,20250304,4260,-20.19,20240322,2580,31.78,20240805,3.62,N,099440,500,201 억,,688132,N,N,191,N,00,N
20250311,140729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3405,45,2,1.34,2572701728,754449,219.85,3360,3520,3350,4365,2355,3360,3410.36,1.71,0,-41116,3466,3412,3371,3317,3276,3392,3297,201,1005,500,2480,5,1,40243394,1370,8.22,1.07,12,1.87,414.00,3196.00,4260,20240322,-20.07,2580,20240805,31.98,4075,-16.44,20250210,3205,6.24,20250304,4260,-20.07,20240322,2580,31.98,20240805,3.62,N,099440,500,201 억,,688132,N,N,191,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250312 160732 57 100.00 KOSDAQ 기계·장비 N N N N N 3405 10 2 0.29 1127649492 329679 40.02 3405 3465 3390 4410 2380 3395 3420.45 1.73 0 21645 3591 3492 3421 3322 3251 3542 3372 201 1015 500 2510 5 1 40243394 1370 8.22 1.07 12 0.82 414.00 3196.00 4260 20240322 -20.07 2580 20240805 31.98 4075 -16.44 20250210 3205 6.24 20250304 4260 -20.07 20240322 2580 31.98 20240805 3.61 N 099440 500 201 억 694492 N N 19 N 00 N
3 20250312 150734 57 100.00 KOSDAQ 기계·장비 N N N N N 3405 10 2 0.29 1063636972 310877 37.74 3405 3465 3390 4410 2380 3395 3421.41 1.73 0 26398 3591 3492 3421 3322 3251 3542 3372 201 1015 500 2510 5 1 40243394 1370 8.22 1.07 12 0.77 414.00 3196.00 4260 20240322 -20.07 2580 20240805 31.98 4075 -16.44 20250210 3205 6.24 20250304 4260 -20.07 20240322 2580 31.98 20240805 3.61 N 099440 500 201 억 694492 N N 28 N 00 N
4 20250312 140732 57 100.00 KOSDAQ 기계·장비 N N N N N 3420 25 2 0.74 978120758 285782 34.70 3405 3465 3390 4410 2380 3395 3422.61 1.73 0 29113 3591 3492 3421 3322 3251 3542 3372 201 1015 500 2510 5 1 40243394 1376 8.26 1.07 12 0.71 414.00 3196.00 4260 20240322 -19.72 2580 20240805 32.56 4075 -16.07 20250210 3205 6.71 20250304 4260 -19.72 20240322 2580 32.56 20240805 3.61 N 099440 500 201 억 694492 N N 28 N 00 N
5 20250312 130732 57 100.00 KOSDAQ 기계·장비 N N N N N 3420 25 2 0.74 892612540 260751 31.66 3405 3465 3390 4410 2380 3395 3423.24 1.73 0 32253 3591 3492 3421 3322 3251 3542 3372 201 1015 500 2510 5 1 40243394 1376 8.26 1.07 12 0.65 414.00 3196.00 4260 20240322 -19.72 2580 20240805 32.56 4075 -16.07 20250210 3205 6.71 20250304 4260 -19.72 20240322 2580 32.56 20240805 3.61 N 099440 500 201 억 694492 N N 28 N 00 N
6 20250312 120734 57 100.00 KOSDAQ 기계·장비 N N N N N 3420 25 2 0.74 673479880 196515 23.86 3405 3465 3390 4410 2380 3395 3427.12 1.73 0 28545 3591 3492 3421 3322 3251 3542 3372 201 1015 500 2510 5 1 40243394 1376 8.26 1.07 12 0.49 414.00 3196.00 4260 20240322 -19.72 2580 20240805 32.56 4075 -16.07 20250210 3205 6.71 20250304 4260 -19.72 20240322 2580 32.56 20240805 3.61 N 099440 500 201 억 694492 N N 28 N 00 N
7 20250312 110729 57 100.00 KOSDAQ 기계·장비 N N N N N 3410 15 2 0.44 462398365 134808 16.37 3405 3465 3390 4410 2380 3395 3430.05 1.73 0 20741 3591 3492 3421 3322 3251 3542 3372 201 1015 500 2510 5 1 40243394 1372 8.24 1.07 12 0.33 414.00 3196.00 4260 20240322 -19.95 2580 20240805 32.17 4075 -16.32 20250210 3205 6.40 20250304 4260 -19.95 20240322 2580 32.17 20240805 3.61 N 099440 500 201 억 694492 N N 28 N 00 N
8 20250312 100730 57 100.00 KOSDAQ 기계·장비 N N N N N 3435 40 2 1.18 330747139 96428 11.71 3405 3465 3390 4410 2380 3395 3429.99 1.73 0 17670 3591 3492 3421 3322 3251 3542 3372 201 1015 500 2510 5 1 40243394 1382 8.30 1.07 12 0.24 414.00 3196.00 4260 20240322 -19.37 2580 20240805 33.14 4075 -15.71 20250210 3205 7.18 20250304 4260 -19.37 20240322 2580 33.14 20240805 3.61 N 099440 500 201 억 694492 N N 28 N 00 N
9 20250312 090735 57 100.00 KOSDAQ 기계·장비 N N N N N 3405 10 2 0.29 27926890 8213 1.00 3405 3410 3390 4410 2380 3395 3400.33 1.73 0 -4627 3591 3492 3421 3322 3251 3542 3372 201 1015 500 2510 5 1 40243394 1370 8.22 1.07 12 0.02 414.00 3196.00 4260 20240322 -20.07 2580 20240805 31.98 4075 -16.44 20250210 3205 6.24 20250304 4260 -20.07 20240322 2580 31.98 20240805 3.61 N 099440 500 201 억 694492 N N 28 N 00 N
10 20250311 160726 57 100.00 KOSDAQ 기계·장비 N N N N N 3395 35 2 1.04 2795038842 819877 238.92 3360 3520 3350 4365 2355 3360 3409.40 1.71 0 -43517 3466 3412 3371 3317 3276 3392 3297 201 1005 500 2480 5 1 40243394 1366 8.20 1.06 12 2.04 414.00 3196.00 4260 20240322 -20.31 2580 20240805 31.59 4075 -16.69 20250210 3205 5.93 20250304 4260 -20.31 20240322 2580 31.59 20240805 3.62 N 099440 500 201 억 688132 N N 28 N 00 N
11 20250311 150729 57 100.00 KOSDAQ 기계·장비 N N N N N 3400 40 2 1.19 2682617033 786752 229.26 3360 3520 3350 4365 2355 3360 3410.04 1.71 0 -46229 3466 3412 3371 3317 3276 3392 3297 201 1005 500 2480 5 1 40243394 1368 8.21 1.06 12 1.95 414.00 3196.00 4260 20240322 -20.19 2580 20240805 31.78 4075 -16.56 20250210 3205 6.08 20250304 4260 -20.19 20240322 2580 31.78 20240805 3.62 N 099440 500 201 억 688132 N N 191 N 00 N
12 20250311 140729 57 100.00 KOSDAQ 기계·장비 N N N N N 3405 45 2 1.34 2572701728 754449 219.85 3360 3520 3350 4365 2355 3360 3410.36 1.71 0 -41116 3466 3412 3371 3317 3276 3392 3297 201 1005 500 2480 5 1 40243394 1370 8.22 1.07 12 1.87 414.00 3196.00 4260 20240322 -20.07 2580 20240805 31.98 4075 -16.44 20250210 3205 6.24 20250304 4260 -20.07 20240322 2580 31.98 20240805 3.62 N 099440 500 201 억 688132 N N 191 N 00 N