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
104460/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
20250306,160731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15680,20,2,0.13,2553783250,158163,81.03,15940,16690,15660,20350,10970,15660,16146.55,3.52,0,-6136,16820,16240,15320,14740,13820,16530,15030,54,4690,500,11270,10,1,10713625,1680,29.47,1.42,12,1.48,532.00,11009.00,25150,20240412,-37.65,9510,20241025,64.88,16690,-6.05,20250306,11110,41.13,20250203,25150,-37.65,20240412,9510,64.88,20241025,0.88,N,104460,500,53 억,,377046,N,N,8,N,00,N
20250306,150730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15730,70,2,0.45,2483864110,153711,78.75,15940,16690,15660,20350,10970,15660,16159.31,3.52,0,-8470,16820,16240,15320,14740,13820,16530,15030,54,4690,500,11270,10,1,10713625,1685,29.57,1.43,12,1.43,532.00,11009.00,25150,20240412,-37.46,9510,20241025,65.40,16690,-5.75,20250306,11110,41.58,20250203,25150,-37.46,20240412,9510,65.40,20241025,0.88,N,104460,500,53 억,,377046,N,N,0,N,00,N
20250306,140729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15740,80,2,0.51,2268137065,140005,71.73,15940,16690,15660,20350,10970,15660,16200.40,3.52,0,-10499,16820,16240,15320,14740,13820,16530,15030,54,4690,500,11270,10,1,10713625,1686,29.59,1.43,12,1.31,532.00,11009.00,25150,20240412,-37.42,9510,20241025,65.51,16690,-5.69,20250306,11110,41.67,20250203,25150,-37.42,20240412,9510,65.51,20241025,0.88,N,104460,500,53 억,,377046,N,N,0,N,00,N
20250306,130731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15750,90,2,0.57,2124954280,130939,67.08,15940,16690,15660,20350,10970,15660,16228.58,3.52,0,-8538,16820,16240,15320,14740,13820,16530,15030,54,4690,500,11270,10,1,10713625,1687,29.61,1.43,12,1.22,532.00,11009.00,25150,20240412,-37.38,9510,20241025,65.62,16690,-5.63,20250306,11110,41.76,20250203,25150,-37.38,20240412,9510,65.62,20241025,0.88,N,104460,500,53 억,,377046,N,N,0,N,00,N
20250306,120730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15850,190,2,1.21,1938276250,119124,61.03,15940,16690,15820,20350,10970,15660,16271.08,3.52,0,-6522,16820,16240,15320,14740,13820,16530,15030,54,4690,500,11270,10,1,10713625,1698,29.79,1.44,12,1.11,532.00,11009.00,25150,20240412,-36.98,9510,20241025,66.67,16690,-5.03,20250306,11110,42.66,20250203,25150,-36.98,20240412,9510,66.67,20241025,0.88,N,104460,500,53 억,,377046,N,N,0,N,00,N
20250306,110726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16060,400,2,2.55,1829025315,112262,57.51,15940,16690,15820,20350,10970,15660,16292.47,3.52,0,-5292,16820,16240,15320,14740,13820,16530,15030,54,4690,500,11270,10,1,10713625,1721,30.19,1.46,12,1.05,532.00,11009.00,25150,20240412,-36.14,9510,20241025,68.87,16690,-3.77,20250306,11110,44.55,20250203,25150,-36.14,20240412,9510,68.87,20241025,0.88,N,104460,500,53 억,,377046,N,N,0,N,00,N
20250306,100729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15950,290,2,1.85,1634806035,100146,51.31,15940,16690,15820,20350,10970,15660,16324.23,3.52,0,-5812,16820,16240,15320,14740,13820,16530,15030,54,4690,500,11270,10,1,10713625,1709,29.98,1.45,12,0.93,532.00,11009.00,25150,20240412,-36.58,9510,20241025,67.72,16690,-4.43,20250306,11110,43.56,20250203,25150,-36.58,20240412,9510,67.72,20241025,0.88,N,104460,500,53 억,,377046,N,N,0,N,00,N
20250306,090733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16500,840,2,5.36,533418245,32820,16.81,15940,16600,15820,20350,10970,15660,16252.84,3.52,0,-2864,16820,16240,15320,14740,13820,16530,15030,54,4690,500,11270,10,1,10713625,1768,31.02,1.50,12,0.31,532.00,11009.00,25150,20240412,-34.39,9510,20241025,73.50,16600,-0.60,20250306,11110,48.51,20250203,25150,-34.39,20240412,9510,73.50,20241025,0.88,N,104460,500,53 억,,377046,N,N,0,N,00,N
20250305,160722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15660,1170,2,8.07,2975564820,194900,287.57,14500,15900,14400,18830,10150,14490,15266.86,3.13,0,44503,15076,14782,14416,14122,13756,14930,14270,54,4340,500,10430,10,1,10713625,1678,29.44,1.42,12,1.82,532.00,11009.00,25150,20240412,-37.73,9510,20241025,64.67,15900,-1.51,20250305,11110,40.95,20250203,25150,-37.73,20240412,9510,64.67,20241025,0.89,N,104460,500,53 억,,335566,N,N,0,N,00,N
20250305,150724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15680,1190,2,8.21,2816765290,184757,272.61,14500,15900,14400,18830,10150,14490,15245.78,3.13,0,40747,15076,14782,14416,14122,13756,14930,14270,54,4340,500,10430,10,1,10713625,1680,29.47,1.42,12,1.72,532.00,11009.00,25150,20240412,-37.65,9510,20241025,64.88,15900,-1.38,20250305,11110,41.13,20250203,25150,-37.65,20240412,9510,64.88,20241025,0.89,N,104460,500,53 억,,335566,N,N,0,N,00,N
20250305,140723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15830,1340,2,9.25,2535116020,166942,246.32,14500,15900,14400,18830,10150,14490,15185.61,3.13,0,35755,15076,14782,14416,14122,13756,14930,14270,54,4340,500,10430,10,1,10713625,1696,29.76,1.44,12,1.56,532.00,11009.00,25150,20240412,-37.06,9510,20241025,66.46,15900,-0.44,20250305,11110,42.48,20250203,25150,-37.06,20240412,9510,66.46,20241025,0.89,N,104460,500,53 억,,335566,N,N,0,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 160731 57 100.00 KOSDAQ 기계·장비 N N N N N 15680 20 2 0.13 2553783250 158163 81.03 15940 16690 15660 20350 10970 15660 16146.55 3.52 0 -6136 16820 16240 15320 14740 13820 16530 15030 54 4690 500 11270 10 1 10713625 1680 29.47 1.42 12 1.48 532.00 11009.00 25150 20240412 -37.65 9510 20241025 64.88 16690 -6.05 20250306 11110 41.13 20250203 25150 -37.65 20240412 9510 64.88 20241025 0.88 N 104460 500 53 억 377046 N N 8 N 00 N
3 20250306 150730 57 100.00 KOSDAQ 기계·장비 N N N N N 15730 70 2 0.45 2483864110 153711 78.75 15940 16690 15660 20350 10970 15660 16159.31 3.52 0 -8470 16820 16240 15320 14740 13820 16530 15030 54 4690 500 11270 10 1 10713625 1685 29.57 1.43 12 1.43 532.00 11009.00 25150 20240412 -37.46 9510 20241025 65.40 16690 -5.75 20250306 11110 41.58 20250203 25150 -37.46 20240412 9510 65.40 20241025 0.88 N 104460 500 53 억 377046 N N 0 N 00 N
4 20250306 140729 57 100.00 KOSDAQ 기계·장비 N N N N N 15740 80 2 0.51 2268137065 140005 71.73 15940 16690 15660 20350 10970 15660 16200.40 3.52 0 -10499 16820 16240 15320 14740 13820 16530 15030 54 4690 500 11270 10 1 10713625 1686 29.59 1.43 12 1.31 532.00 11009.00 25150 20240412 -37.42 9510 20241025 65.51 16690 -5.69 20250306 11110 41.67 20250203 25150 -37.42 20240412 9510 65.51 20241025 0.88 N 104460 500 53 억 377046 N N 0 N 00 N
5 20250306 130731 57 100.00 KOSDAQ 기계·장비 N N N N N 15750 90 2 0.57 2124954280 130939 67.08 15940 16690 15660 20350 10970 15660 16228.58 3.52 0 -8538 16820 16240 15320 14740 13820 16530 15030 54 4690 500 11270 10 1 10713625 1687 29.61 1.43 12 1.22 532.00 11009.00 25150 20240412 -37.38 9510 20241025 65.62 16690 -5.63 20250306 11110 41.76 20250203 25150 -37.38 20240412 9510 65.62 20241025 0.88 N 104460 500 53 억 377046 N N 0 N 00 N
6 20250306 120730 57 100.00 KOSDAQ 기계·장비 N N N N N 15850 190 2 1.21 1938276250 119124 61.03 15940 16690 15820 20350 10970 15660 16271.08 3.52 0 -6522 16820 16240 15320 14740 13820 16530 15030 54 4690 500 11270 10 1 10713625 1698 29.79 1.44 12 1.11 532.00 11009.00 25150 20240412 -36.98 9510 20241025 66.67 16690 -5.03 20250306 11110 42.66 20250203 25150 -36.98 20240412 9510 66.67 20241025 0.88 N 104460 500 53 억 377046 N N 0 N 00 N
7 20250306 110726 57 100.00 KOSDAQ 기계·장비 N N N N N 16060 400 2 2.55 1829025315 112262 57.51 15940 16690 15820 20350 10970 15660 16292.47 3.52 0 -5292 16820 16240 15320 14740 13820 16530 15030 54 4690 500 11270 10 1 10713625 1721 30.19 1.46 12 1.05 532.00 11009.00 25150 20240412 -36.14 9510 20241025 68.87 16690 -3.77 20250306 11110 44.55 20250203 25150 -36.14 20240412 9510 68.87 20241025 0.88 N 104460 500 53 억 377046 N N 0 N 00 N
8 20250306 100729 57 100.00 KOSDAQ 기계·장비 N N N N N 15950 290 2 1.85 1634806035 100146 51.31 15940 16690 15820 20350 10970 15660 16324.23 3.52 0 -5812 16820 16240 15320 14740 13820 16530 15030 54 4690 500 11270 10 1 10713625 1709 29.98 1.45 12 0.93 532.00 11009.00 25150 20240412 -36.58 9510 20241025 67.72 16690 -4.43 20250306 11110 43.56 20250203 25150 -36.58 20240412 9510 67.72 20241025 0.88 N 104460 500 53 억 377046 N N 0 N 00 N
9 20250306 090733 57 100.00 KOSDAQ 기계·장비 N N N N N 16500 840 2 5.36 533418245 32820 16.81 15940 16600 15820 20350 10970 15660 16252.84 3.52 0 -2864 16820 16240 15320 14740 13820 16530 15030 54 4690 500 11270 10 1 10713625 1768 31.02 1.50 12 0.31 532.00 11009.00 25150 20240412 -34.39 9510 20241025 73.50 16600 -0.60 20250306 11110 48.51 20250203 25150 -34.39 20240412 9510 73.50 20241025 0.88 N 104460 500 53 억 377046 N N 0 N 00 N
10 20250305 160722 57 100.00 KOSDAQ 기계·장비 N N N N N 15660 1170 2 8.07 2975564820 194900 287.57 14500 15900 14400 18830 10150 14490 15266.86 3.13 0 44503 15076 14782 14416 14122 13756 14930 14270 54 4340 500 10430 10 1 10713625 1678 29.44 1.42 12 1.82 532.00 11009.00 25150 20240412 -37.73 9510 20241025 64.67 15900 -1.51 20250305 11110 40.95 20250203 25150 -37.73 20240412 9510 64.67 20241025 0.89 N 104460 500 53 억 335566 N N 0 N 00 N
11 20250305 150724 57 100.00 KOSDAQ 기계·장비 N N N N N 15680 1190 2 8.21 2816765290 184757 272.61 14500 15900 14400 18830 10150 14490 15245.78 3.13 0 40747 15076 14782 14416 14122 13756 14930 14270 54 4340 500 10430 10 1 10713625 1680 29.47 1.42 12 1.72 532.00 11009.00 25150 20240412 -37.65 9510 20241025 64.88 15900 -1.38 20250305 11110 41.13 20250203 25150 -37.65 20240412 9510 64.88 20241025 0.89 N 104460 500 53 억 335566 N N 0 N 00 N
12 20250305 140723 57 100.00 KOSDAQ 기계·장비 N N N N N 15830 1340 2 9.25 2535116020 166942 246.32 14500 15900 14400 18830 10150 14490 15185.61 3.13 0 35755 15076 14782 14416 14122 13756 14930 14270 54 4340 500 10430 10 1 10713625 1696 29.76 1.44 12 1.56 532.00 11009.00 25150 20240412 -37.06 9510 20241025 66.46 15900 -0.44 20250305 11110 42.48 20250203 25150 -37.06 20240412 9510 66.46 20241025 0.89 N 104460 500 53 억 335566 N N 0 N 00 N