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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3365,-80,5,-2.32,1203113350,354932,117.09,3480,3480,3310,4475,2415,3445,3389.78,1.74,0,-33178,3515,3480,3450,3415,3385,3497,3432,201,1030,500,2540,5,1,40243394,1354,8.13,1.05,12,0.88,414.00,3196.00,4260,20240322,-21.01,2580,20240805,30.43,4075,-17.42,20250210,3205,4.99,20250304,4260,-21.01,20240322,2580,30.43,20240805,3.61,N,099440,500,201 억,,701586,N,N,107,N,00,N
20250306,150718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,-70,5,-2.03,1112727439,328077,108.23,3480,3480,3310,4475,2415,3445,3391.67,1.74,0,-46295,3515,3480,3450,3415,3385,3497,3432,201,1030,500,2540,5,1,40243394,1358,8.15,1.06,12,0.82,414.00,3196.00,4260,20240322,-20.77,2580,20240805,30.81,4075,-17.18,20250210,3205,5.30,20250304,4260,-20.77,20240322,2580,30.81,20240805,3.61,N,099440,500,201 억,,701586,N,N,183,N,00,N
20250306,140717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,-60,5,-1.74,961622319,283303,93.46,3480,3480,3310,4475,2415,3445,3394.32,1.74,0,-38970,3515,3480,3450,3415,3385,3497,3432,201,1030,500,2540,5,1,40243394,1362,8.18,1.06,12,0.70,414.00,3196.00,4260,20240322,-20.54,2580,20240805,31.20,4075,-16.93,20250210,3205,5.62,20250304,4260,-20.54,20240322,2580,31.20,20240805,3.61,N,099440,500,201 억,,701586,N,N,183,N,00,N
20250306,130719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3400,-45,5,-1.31,901507619,265583,87.62,3480,3480,3310,4475,2415,3445,3394.45,1.74,0,-34511,3515,3480,3450,3415,3385,3497,3432,201,1030,500,2540,5,1,40243394,1368,8.21,1.06,12,0.66,414.00,3196.00,4260,20240322,-20.19,2580,20240805,31.78,4075,-16.56,20250210,3205,6.08,20250304,4260,-20.19,20240322,2580,31.78,20240805,3.61,N,099440,500,201 억,,701586,N,N,183,N,00,N
20250306,120718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3390,-55,5,-1.60,835613855,246056,81.17,3480,3480,3310,4475,2415,3445,3396.03,1.74,0,-26603,3515,3480,3450,3415,3385,3497,3432,201,1030,500,2540,5,1,40243394,1364,8.19,1.06,12,0.61,414.00,3196.00,4260,20240322,-20.42,2580,20240805,31.40,4075,-16.81,20250210,3205,5.77,20250304,4260,-20.42,20240322,2580,31.40,20240805,3.61,N,099440,500,201 억,,701586,N,N,183,N,00,N
20250306,110715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3390,-55,5,-1.60,513050555,150842,49.76,3480,3480,3375,4475,2415,3445,3401.24,1.74,0,-26711,3515,3480,3450,3415,3385,3497,3432,201,1030,500,2540,5,1,40243394,1364,8.19,1.06,12,0.37,414.00,3196.00,4260,20240322,-20.42,2580,20240805,31.40,4075,-16.81,20250210,3205,5.77,20250304,4260,-20.42,20240322,2580,31.40,20240805,3.61,N,099440,500,201 억,,701586,N,N,183,N,00,N
20250306,100718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,-65,5,-1.89,446562470,131193,43.28,3480,3480,3375,4475,2415,3445,3403.86,1.74,0,-23151,3515,3480,3450,3415,3385,3497,3432,201,1030,500,2540,5,1,40243394,1360,8.16,1.06,12,0.33,414.00,3196.00,4260,20240322,-20.66,2580,20240805,31.01,4075,-17.06,20250210,3205,5.46,20250304,4260,-20.66,20240322,2580,31.01,20240805,3.61,N,099440,500,201 억,,701586,N,N,183,N,00,N
20250306,090721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,-25,5,-0.73,148678604,43401,14.32,3480,3480,3395,4475,2415,3445,3425.69,1.74,0,-6741,3515,3480,3450,3415,3385,3497,3432,201,1030,500,2540,5,1,40243394,1376,8.26,1.07,12,0.11,414.00,3196.00,4260,20240322,-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,,701586,N,N,183,N,00,N
20250305,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3445,10,2,0.29,1030875266,299393,55.63,3440,3485,3420,4465,2405,3435,3443.22,1.78,0,-8794,3621,3527,3366,3272,3111,3575,3320,201,1030,500,2540,5,1,40243394,1386,8.32,1.08,12,0.74,414.00,3196.00,4260,20240322,-19.13,2580,20240805,33.53,4075,-15.46,20250210,3205,7.49,20250304,4260,-19.13,20240322,2580,33.53,20240805,3.59,N,099440,500,201 억,,714993,N,N,183,N,00,N
20250305,150713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3445,10,2,0.29,969703211,281580,52.32,3440,3485,3420,4465,2405,3435,3443.79,1.78,0,-7328,3621,3527,3366,3272,3111,3575,3320,201,1030,500,2540,5,1,40243394,1386,8.32,1.08,12,0.70,414.00,3196.00,4260,20240322,-19.13,2580,20240805,33.53,4075,-15.46,20250210,3205,7.49,20250304,4260,-19.13,20240322,2580,33.53,20240805,3.59,N,099440,500,201 억,,714993,N,N,833,N,00,N
20250305,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3445,10,2,0.29,843396664,244840,45.50,3440,3485,3420,4465,2405,3435,3444.68,1.78,0,-10282,3621,3527,3366,3272,3111,3575,3320,201,1030,500,2540,5,1,40243394,1386,8.32,1.08,12,0.61,414.00,3196.00,4260,20240322,-19.13,2580,20240805,33.53,4075,-15.46,20250210,3205,7.49,20250304,4260,-19.13,20240322,2580,33.53,20240805,3.59,N,099440,500,201 억,,714993,N,N,833,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 20250306 160719 57 100.00 KOSDAQ 기계·장비 N N N N N 3365 -80 5 -2.32 1203113350 354932 117.09 3480 3480 3310 4475 2415 3445 3389.78 1.74 0 -33178 3515 3480 3450 3415 3385 3497 3432 201 1030 500 2540 5 1 40243394 1354 8.13 1.05 12 0.88 414.00 3196.00 4260 20240322 -21.01 2580 20240805 30.43 4075 -17.42 20250210 3205 4.99 20250304 4260 -21.01 20240322 2580 30.43 20240805 3.61 N 099440 500 201 억 701586 N N 107 N 00 N
3 20250306 150718 57 100.00 KOSDAQ 기계·장비 N N N N N 3375 -70 5 -2.03 1112727439 328077 108.23 3480 3480 3310 4475 2415 3445 3391.67 1.74 0 -46295 3515 3480 3450 3415 3385 3497 3432 201 1030 500 2540 5 1 40243394 1358 8.15 1.06 12 0.82 414.00 3196.00 4260 20240322 -20.77 2580 20240805 30.81 4075 -17.18 20250210 3205 5.30 20250304 4260 -20.77 20240322 2580 30.81 20240805 3.61 N 099440 500 201 억 701586 N N 183 N 00 N
4 20250306 140717 57 100.00 KOSDAQ 기계·장비 N N N N N 3385 -60 5 -1.74 961622319 283303 93.46 3480 3480 3310 4475 2415 3445 3394.32 1.74 0 -38970 3515 3480 3450 3415 3385 3497 3432 201 1030 500 2540 5 1 40243394 1362 8.18 1.06 12 0.70 414.00 3196.00 4260 20240322 -20.54 2580 20240805 31.20 4075 -16.93 20250210 3205 5.62 20250304 4260 -20.54 20240322 2580 31.20 20240805 3.61 N 099440 500 201 억 701586 N N 183 N 00 N
5 20250306 130719 57 100.00 KOSDAQ 기계·장비 N N N N N 3400 -45 5 -1.31 901507619 265583 87.62 3480 3480 3310 4475 2415 3445 3394.45 1.74 0 -34511 3515 3480 3450 3415 3385 3497 3432 201 1030 500 2540 5 1 40243394 1368 8.21 1.06 12 0.66 414.00 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 3.61 N 099440 500 201 억 701586 N N 183 N 00 N
6 20250306 120718 57 100.00 KOSDAQ 기계·장비 N N N N N 3390 -55 5 -1.60 835613855 246056 81.17 3480 3480 3310 4475 2415 3445 3396.03 1.74 0 -26603 3515 3480 3450 3415 3385 3497 3432 201 1030 500 2540 5 1 40243394 1364 8.19 1.06 12 0.61 414.00 3196.00 4260 20240322 -20.42 2580 20240805 31.40 4075 -16.81 20250210 3205 5.77 20250304 4260 -20.42 20240322 2580 31.40 20240805 3.61 N 099440 500 201 억 701586 N N 183 N 00 N
7 20250306 110715 57 100.00 KOSDAQ 기계·장비 N N N N N 3390 -55 5 -1.60 513050555 150842 49.76 3480 3480 3375 4475 2415 3445 3401.24 1.74 0 -26711 3515 3480 3450 3415 3385 3497 3432 201 1030 500 2540 5 1 40243394 1364 8.19 1.06 12 0.37 414.00 3196.00 4260 20240322 -20.42 2580 20240805 31.40 4075 -16.81 20250210 3205 5.77 20250304 4260 -20.42 20240322 2580 31.40 20240805 3.61 N 099440 500 201 억 701586 N N 183 N 00 N
8 20250306 100718 57 100.00 KOSDAQ 기계·장비 N N N N N 3380 -65 5 -1.89 446562470 131193 43.28 3480 3480 3375 4475 2415 3445 3403.86 1.74 0 -23151 3515 3480 3450 3415 3385 3497 3432 201 1030 500 2540 5 1 40243394 1360 8.16 1.06 12 0.33 414.00 3196.00 4260 20240322 -20.66 2580 20240805 31.01 4075 -17.06 20250210 3205 5.46 20250304 4260 -20.66 20240322 2580 31.01 20240805 3.61 N 099440 500 201 억 701586 N N 183 N 00 N
9 20250306 090721 57 100.00 KOSDAQ 기계·장비 N N N N N 3420 -25 5 -0.73 148678604 43401 14.32 3480 3480 3395 4475 2415 3445 3425.69 1.74 0 -6741 3515 3480 3450 3415 3385 3497 3432 201 1030 500 2540 5 1 40243394 1376 8.26 1.07 12 0.11 414.00 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 701586 N N 183 N 00 N
10 20250305 160710 57 100.00 KOSDAQ 기계·장비 N N N N N 3445 10 2 0.29 1030875266 299393 55.63 3440 3485 3420 4465 2405 3435 3443.22 1.78 0 -8794 3621 3527 3366 3272 3111 3575 3320 201 1030 500 2540 5 1 40243394 1386 8.32 1.08 12 0.74 414.00 3196.00 4260 20240322 -19.13 2580 20240805 33.53 4075 -15.46 20250210 3205 7.49 20250304 4260 -19.13 20240322 2580 33.53 20240805 3.59 N 099440 500 201 억 714993 N N 183 N 00 N
11 20250305 150713 57 100.00 KOSDAQ 기계·장비 N N N N N 3445 10 2 0.29 969703211 281580 52.32 3440 3485 3420 4465 2405 3435 3443.79 1.78 0 -7328 3621 3527 3366 3272 3111 3575 3320 201 1030 500 2540 5 1 40243394 1386 8.32 1.08 12 0.70 414.00 3196.00 4260 20240322 -19.13 2580 20240805 33.53 4075 -15.46 20250210 3205 7.49 20250304 4260 -19.13 20240322 2580 33.53 20240805 3.59 N 099440 500 201 억 714993 N N 833 N 00 N
12 20250305 140712 57 100.00 KOSDAQ 기계·장비 N N N N N 3445 10 2 0.29 843396664 244840 45.50 3440 3485 3420 4465 2405 3435 3444.68 1.78 0 -10282 3621 3527 3366 3272 3111 3575 3320 201 1030 500 2540 5 1 40243394 1386 8.32 1.08 12 0.61 414.00 3196.00 4260 20240322 -19.13 2580 20240805 33.53 4075 -15.46 20250210 3205 7.49 20250304 4260 -19.13 20240322 2580 33.53 20240805 3.59 N 099440 500 201 억 714993 N N 833 N 00 N