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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,5,2,0.15,1203632160,363354,100.42,3320,3345,3280,4280,2310,3295,3312.58,2.04,0,-3697,3345,3320,3285,3260,3225,3332,3272,201,985,500,2430,5,1,40243394,1328,7.97,1.03,12,0.90,414.00,3196.00,4260,20240322,-22.54,2580,20240805,27.91,4075,-19.02,20250210,3205,2.96,20250304,4260,-22.54,20240322,2580,27.91,20240805,4.06,N,099440,500,201 억,,822014,N,N,75,N,00,N
20250318,150748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,15,2,0.46,1068969180,322697,89.18,3320,3345,3280,4280,2310,3295,3312.61,2.04,0,-11612,3345,3320,3285,3260,3225,3332,3272,201,985,500,2430,5,1,40243394,1332,8.00,1.04,12,0.80,414.00,3196.00,4260,20240322,-22.30,2580,20240805,28.29,4075,-18.77,20250210,3205,3.28,20250304,4260,-22.30,20240322,2580,28.29,20240805,4.06,N,099440,500,201 억,,822014,N,N,0,N,00,N
20250318,140746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,15,2,0.46,857917245,258740,71.50,3320,3345,3295,4280,2310,3295,3315.75,2.04,0,-14047,3345,3320,3285,3260,3225,3332,3272,201,985,500,2430,5,1,40243394,1332,8.00,1.04,12,0.64,414.00,3196.00,4260,20240322,-22.30,2580,20240805,28.29,4075,-18.77,20250210,3205,3.28,20250304,4260,-22.30,20240322,2580,28.29,20240805,4.06,N,099440,500,201 억,,822014,N,N,0,N,00,N
20250318,130744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,15,2,0.46,793028825,239127,66.08,3320,3345,3295,4280,2310,3295,3316.35,2.04,0,-4506,3345,3320,3285,3260,3225,3332,3272,201,985,500,2430,5,1,40243394,1332,8.00,1.04,12,0.59,414.00,3196.00,4260,20240322,-22.30,2580,20240805,28.29,4075,-18.77,20250210,3205,3.28,20250304,4260,-22.30,20240322,2580,28.29,20240805,4.06,N,099440,500,201 억,,822014,N,N,0,N,00,N
20250318,120745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,15,2,0.46,700456920,211173,58.36,3320,3345,3295,4280,2310,3295,3316.98,2.04,0,4703,3345,3320,3285,3260,3225,3332,3272,201,985,500,2430,5,1,40243394,1332,8.00,1.04,12,0.52,414.00,3196.00,4260,20240322,-22.30,2580,20240805,28.29,4075,-18.77,20250210,3205,3.28,20250304,4260,-22.30,20240322,2580,28.29,20240805,4.06,N,099440,500,201 억,,822014,N,N,0,N,00,N
20250318,110744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3325,30,2,0.91,615635500,185589,51.29,3320,3345,3295,4280,2310,3295,3317.20,2.04,0,-5087,3345,3320,3285,3260,3225,3332,3272,201,985,500,2430,5,1,40243394,1338,8.03,1.04,12,0.46,414.00,3196.00,4260,20240322,-21.95,2580,20240805,28.88,4075,-18.40,20250210,3205,3.74,20250304,4260,-21.95,20240322,2580,28.88,20240805,4.06,N,099440,500,201 억,,822014,N,N,0,N,00,N
20250318,100747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3340,45,2,1.37,476991930,143875,39.76,3320,3345,3295,4280,2310,3295,3315.32,2.04,0,-6619,3345,3320,3285,3260,3225,3332,3272,201,985,500,2430,5,1,40243394,1344,8.07,1.05,12,0.36,414.00,3196.00,4260,20240322,-21.60,2580,20240805,29.46,4075,-18.04,20250210,3205,4.21,20250304,4260,-21.60,20240322,2580,29.46,20240805,4.06,N,099440,500,201 억,,822014,N,N,0,N,00,N
20250318,090748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,15,2,0.46,151513185,45833,12.67,3320,3325,3295,4280,2310,3295,3305.77,2.04,0,-26715,3345,3320,3285,3260,3225,3332,3272,201,985,500,2430,5,1,40243394,1332,8.00,1.04,12,0.11,414.00,3196.00,4260,20240322,-22.30,2580,20240805,28.29,4075,-18.77,20250210,3205,3.28,20250304,4260,-22.30,20240322,2580,28.29,20240805,4.06,N,099440,500,201 억,,822014,N,N,0,N,00,N
20250317,160743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3295,25,2,0.76,1154595107,352698,85.74,3280,3310,3250,4250,2290,3270,3273.60,1.99,0,23859,3350,3310,3270,3230,3190,3330,3250,201,980,500,2410,5,1,40243394,1326,7.96,1.03,12,0.88,414.00,3196.00,4260,20240322,-22.65,2580,20240805,27.71,4075,-19.14,20250210,3205,2.81,20250304,4260,-22.65,20240322,2580,27.71,20240805,3.72,N,099440,500,201 억,,799483,N,N,184,N,00,N
20250317,150743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,5,2,0.15,1069827948,326895,79.47,3280,3310,3250,4250,2290,3270,3272.70,1.99,0,24588,3350,3310,3270,3230,3190,3330,3250,201,980,500,2410,5,1,40243394,1318,7.91,1.02,12,0.81,414.00,3196.00,4260,20240322,-23.12,2580,20240805,26.94,4075,-19.63,20250210,3205,2.18,20250304,4260,-23.12,20240322,2580,26.94,20240805,3.72,N,099440,500,201 억,,799483,N,N,184,N,00,N
20250317,140744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3275,5,2,0.15,939218138,287097,69.80,3280,3310,3250,4250,2290,3270,3271.43,1.99,0,11985,3350,3310,3270,3230,3190,3330,3250,201,980,500,2410,5,1,40243394,1318,7.91,1.02,12,0.71,414.00,3196.00,4260,20240322,-23.12,2580,20240805,26.94,4075,-19.63,20250210,3205,2.18,20250304,4260,-23.12,20240322,2580,26.94,20240805,3.72,N,099440,500,201 억,,799483,N,N,184,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 20250318 160744 57 100.00 KOSDAQ 기계·장비 N N N N N 3300 5 2 0.15 1203632160 363354 100.42 3320 3345 3280 4280 2310 3295 3312.58 2.04 0 -3697 3345 3320 3285 3260 3225 3332 3272 201 985 500 2430 5 1 40243394 1328 7.97 1.03 12 0.90 414.00 3196.00 4260 20240322 -22.54 2580 20240805 27.91 4075 -19.02 20250210 3205 2.96 20250304 4260 -22.54 20240322 2580 27.91 20240805 4.06 N 099440 500 201 억 822014 N N 75 N 00 N
3 20250318 150748 57 100.00 KOSDAQ 기계·장비 N N N N N 3310 15 2 0.46 1068969180 322697 89.18 3320 3345 3280 4280 2310 3295 3312.61 2.04 0 -11612 3345 3320 3285 3260 3225 3332 3272 201 985 500 2430 5 1 40243394 1332 8.00 1.04 12 0.80 414.00 3196.00 4260 20240322 -22.30 2580 20240805 28.29 4075 -18.77 20250210 3205 3.28 20250304 4260 -22.30 20240322 2580 28.29 20240805 4.06 N 099440 500 201 억 822014 N N 0 N 00 N
4 20250318 140746 57 100.00 KOSDAQ 기계·장비 N N N N N 3310 15 2 0.46 857917245 258740 71.50 3320 3345 3295 4280 2310 3295 3315.75 2.04 0 -14047 3345 3320 3285 3260 3225 3332 3272 201 985 500 2430 5 1 40243394 1332 8.00 1.04 12 0.64 414.00 3196.00 4260 20240322 -22.30 2580 20240805 28.29 4075 -18.77 20250210 3205 3.28 20250304 4260 -22.30 20240322 2580 28.29 20240805 4.06 N 099440 500 201 억 822014 N N 0 N 00 N
5 20250318 130744 57 100.00 KOSDAQ 기계·장비 N N N N N 3310 15 2 0.46 793028825 239127 66.08 3320 3345 3295 4280 2310 3295 3316.35 2.04 0 -4506 3345 3320 3285 3260 3225 3332 3272 201 985 500 2430 5 1 40243394 1332 8.00 1.04 12 0.59 414.00 3196.00 4260 20240322 -22.30 2580 20240805 28.29 4075 -18.77 20250210 3205 3.28 20250304 4260 -22.30 20240322 2580 28.29 20240805 4.06 N 099440 500 201 억 822014 N N 0 N 00 N
6 20250318 120745 57 100.00 KOSDAQ 기계·장비 N N N N N 3310 15 2 0.46 700456920 211173 58.36 3320 3345 3295 4280 2310 3295 3316.98 2.04 0 4703 3345 3320 3285 3260 3225 3332 3272 201 985 500 2430 5 1 40243394 1332 8.00 1.04 12 0.52 414.00 3196.00 4260 20240322 -22.30 2580 20240805 28.29 4075 -18.77 20250210 3205 3.28 20250304 4260 -22.30 20240322 2580 28.29 20240805 4.06 N 099440 500 201 억 822014 N N 0 N 00 N
7 20250318 110744 57 100.00 KOSDAQ 기계·장비 N N N N N 3325 30 2 0.91 615635500 185589 51.29 3320 3345 3295 4280 2310 3295 3317.20 2.04 0 -5087 3345 3320 3285 3260 3225 3332 3272 201 985 500 2430 5 1 40243394 1338 8.03 1.04 12 0.46 414.00 3196.00 4260 20240322 -21.95 2580 20240805 28.88 4075 -18.40 20250210 3205 3.74 20250304 4260 -21.95 20240322 2580 28.88 20240805 4.06 N 099440 500 201 억 822014 N N 0 N 00 N
8 20250318 100747 57 100.00 KOSDAQ 기계·장비 N N N N N 3340 45 2 1.37 476991930 143875 39.76 3320 3345 3295 4280 2310 3295 3315.32 2.04 0 -6619 3345 3320 3285 3260 3225 3332 3272 201 985 500 2430 5 1 40243394 1344 8.07 1.05 12 0.36 414.00 3196.00 4260 20240322 -21.60 2580 20240805 29.46 4075 -18.04 20250210 3205 4.21 20250304 4260 -21.60 20240322 2580 29.46 20240805 4.06 N 099440 500 201 억 822014 N N 0 N 00 N
9 20250318 090748 57 100.00 KOSDAQ 기계·장비 N N N N N 3310 15 2 0.46 151513185 45833 12.67 3320 3325 3295 4280 2310 3295 3305.77 2.04 0 -26715 3345 3320 3285 3260 3225 3332 3272 201 985 500 2430 5 1 40243394 1332 8.00 1.04 12 0.11 414.00 3196.00 4260 20240322 -22.30 2580 20240805 28.29 4075 -18.77 20250210 3205 3.28 20250304 4260 -22.30 20240322 2580 28.29 20240805 4.06 N 099440 500 201 억 822014 N N 0 N 00 N
10 20250317 160743 57 100.00 KOSDAQ 기계·장비 N N N N N 3295 25 2 0.76 1154595107 352698 85.74 3280 3310 3250 4250 2290 3270 3273.60 1.99 0 23859 3350 3310 3270 3230 3190 3330 3250 201 980 500 2410 5 1 40243394 1326 7.96 1.03 12 0.88 414.00 3196.00 4260 20240322 -22.65 2580 20240805 27.71 4075 -19.14 20250210 3205 2.81 20250304 4260 -22.65 20240322 2580 27.71 20240805 3.72 N 099440 500 201 억 799483 N N 184 N 00 N
11 20250317 150743 57 100.00 KOSDAQ 기계·장비 N N N N N 3275 5 2 0.15 1069827948 326895 79.47 3280 3310 3250 4250 2290 3270 3272.70 1.99 0 24588 3350 3310 3270 3230 3190 3330 3250 201 980 500 2410 5 1 40243394 1318 7.91 1.02 12 0.81 414.00 3196.00 4260 20240322 -23.12 2580 20240805 26.94 4075 -19.63 20250210 3205 2.18 20250304 4260 -23.12 20240322 2580 26.94 20240805 3.72 N 099440 500 201 억 799483 N N 184 N 00 N
12 20250317 140744 57 100.00 KOSDAQ 기계·장비 N N N N N 3275 5 2 0.15 939218138 287097 69.80 3280 3310 3250 4250 2290 3270 3271.43 1.99 0 11985 3350 3310 3270 3230 3190 3330 3250 201 980 500 2410 5 1 40243394 1318 7.91 1.02 12 0.71 414.00 3196.00 4260 20240322 -23.12 2580 20240805 26.94 4075 -19.63 20250210 3205 2.18 20250304 4260 -23.12 20240322 2580 26.94 20240805 3.72 N 099440 500 201 억 799483 N N 184 N 00 N