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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,-175,5,-5.14,5441074921,1650436,496.03,3415,3445,3225,4425,2385,3405,3296.79,1.78,0,-7865,3495,3450,3420,3375,3345,3442,3367,201,1020,500,2510,5,1,40243394,1300,7.80,1.01,12,4.10,414.00,3196.00,4260,20240322,-24.18,2580,20240805,25.19,4075,-20.74,20250210,3205,0.78,20250304,4260,-24.18,20240322,2580,25.19,20240805,3.72,N,099440,500,201 억,,715064,N,N,68,N,00,N
20250313,150737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-165,5,-4.85,5274734371,1598989,480.57,3415,3445,3225,4425,2385,3405,3298.79,1.78,0,22423,3495,3450,3420,3375,3345,3442,3367,201,1020,500,2510,5,1,40243394,1304,7.83,1.01,12,3.97,414.00,3196.00,4260,20240322,-23.94,2580,20240805,25.58,4075,-20.49,20250210,3205,1.09,20250304,4260,-23.94,20240322,2580,25.58,20240805,3.72,N,099440,500,201 억,,715064,N,N,19,N,00,N
20250313,140736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3245,-160,5,-4.70,4942306855,1496316,449.71,3415,3445,3225,4425,2385,3405,3302.98,1.78,0,66742,3495,3450,3420,3375,3345,3442,3367,201,1020,500,2510,5,1,40243394,1306,7.84,1.02,12,3.72,414.00,3196.00,4260,20240322,-23.83,2580,20240805,25.78,4075,-20.37,20250210,3205,1.25,20250304,4260,-23.83,20240322,2580,25.78,20240805,3.72,N,099440,500,201 억,,715064,N,N,19,N,00,N
20250313,130737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-165,5,-4.85,4728408062,1430379,429.89,3415,3445,3225,4425,2385,3405,3305.70,1.78,0,89711,3495,3450,3420,3375,3345,3442,3367,201,1020,500,2510,5,1,40243394,1304,7.83,1.01,12,3.55,414.00,3196.00,4260,20240322,-23.94,2580,20240805,25.58,4075,-20.49,20250210,3205,1.09,20250304,4260,-23.94,20240322,2580,25.58,20240805,3.72,N,099440,500,201 억,,715064,N,N,19,N,00,N
20250313,120736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-165,5,-4.85,4356421502,1315652,395.41,3415,3445,3225,4425,2385,3405,3311.23,1.78,0,116624,3495,3450,3420,3375,3345,3442,3367,201,1020,500,2510,5,1,40243394,1304,7.83,1.01,12,3.27,414.00,3196.00,4260,20240322,-23.94,2580,20240805,25.58,4075,-20.49,20250210,3205,1.09,20250304,4260,-23.94,20240322,2580,25.58,20240805,3.72,N,099440,500,201 억,,715064,N,N,19,N,00,N
20250313,110737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,-135,5,-3.96,3420231740,1027415,308.78,3415,3445,3260,4425,2385,3405,3328.97,1.78,0,163587,3495,3450,3420,3375,3345,3442,3367,201,1020,500,2510,5,1,40243394,1316,7.90,1.02,12,2.55,414.00,3196.00,4260,20240322,-23.24,2580,20240805,26.74,4075,-19.75,20250210,3205,2.03,20250304,4260,-23.24,20240322,2580,26.74,20240805,3.72,N,099440,500,201 억,,715064,N,N,19,N,00,N
20250313,100736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3350,-55,5,-1.62,1781429615,530274,159.37,3415,3445,3330,4425,2385,3405,3359.45,1.78,0,215278,3495,3450,3420,3375,3345,3442,3367,201,1020,500,2510,5,1,40243394,1348,8.09,1.05,12,1.32,414.00,3196.00,4260,20240322,-21.36,2580,20240805,29.84,4075,-17.79,20250210,3205,4.52,20250304,4260,-21.36,20240322,2580,29.84,20240805,3.72,N,099440,500,201 억,,715064,N,N,19,N,00,N
20250313,090737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,15,2,0.44,35851470,10478,3.15,3415,3445,3415,4425,2385,3405,3421.59,1.78,0,-219,3495,3450,3420,3375,3345,3442,3367,201,1020,500,2510,5,1,40243394,1376,8.26,1.07,12,0.03,414.00,3196.00,4260,20240322,-19.72,2580,20240805,32.56,4075,-16.07,20250210,3205,6.71,20250304,4260,-19.72,20240322,2580,32.56,20240805,3.72,N,099440,500,201 억,,715064,N,N,19,N,00,N
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
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 20250313 160736 57 100.00 KOSDAQ 기계·장비 N N N N N 3230 -175 5 -5.14 5441074921 1650436 496.03 3415 3445 3225 4425 2385 3405 3296.79 1.78 0 -7865 3495 3450 3420 3375 3345 3442 3367 201 1020 500 2510 5 1 40243394 1300 7.80 1.01 12 4.10 414.00 3196.00 4260 20240322 -24.18 2580 20240805 25.19 4075 -20.74 20250210 3205 0.78 20250304 4260 -24.18 20240322 2580 25.19 20240805 3.72 N 099440 500 201 억 715064 N N 68 N 00 N
3 20250313 150737 57 100.00 KOSDAQ 기계·장비 N N N N N 3240 -165 5 -4.85 5274734371 1598989 480.57 3415 3445 3225 4425 2385 3405 3298.79 1.78 0 22423 3495 3450 3420 3375 3345 3442 3367 201 1020 500 2510 5 1 40243394 1304 7.83 1.01 12 3.97 414.00 3196.00 4260 20240322 -23.94 2580 20240805 25.58 4075 -20.49 20250210 3205 1.09 20250304 4260 -23.94 20240322 2580 25.58 20240805 3.72 N 099440 500 201 억 715064 N N 19 N 00 N
4 20250313 140736 57 100.00 KOSDAQ 기계·장비 N N N N N 3245 -160 5 -4.70 4942306855 1496316 449.71 3415 3445 3225 4425 2385 3405 3302.98 1.78 0 66742 3495 3450 3420 3375 3345 3442 3367 201 1020 500 2510 5 1 40243394 1306 7.84 1.02 12 3.72 414.00 3196.00 4260 20240322 -23.83 2580 20240805 25.78 4075 -20.37 20250210 3205 1.25 20250304 4260 -23.83 20240322 2580 25.78 20240805 3.72 N 099440 500 201 억 715064 N N 19 N 00 N
5 20250313 130737 57 100.00 KOSDAQ 기계·장비 N N N N N 3240 -165 5 -4.85 4728408062 1430379 429.89 3415 3445 3225 4425 2385 3405 3305.70 1.78 0 89711 3495 3450 3420 3375 3345 3442 3367 201 1020 500 2510 5 1 40243394 1304 7.83 1.01 12 3.55 414.00 3196.00 4260 20240322 -23.94 2580 20240805 25.58 4075 -20.49 20250210 3205 1.09 20250304 4260 -23.94 20240322 2580 25.58 20240805 3.72 N 099440 500 201 억 715064 N N 19 N 00 N
6 20250313 120736 57 100.00 KOSDAQ 기계·장비 N N N N N 3240 -165 5 -4.85 4356421502 1315652 395.41 3415 3445 3225 4425 2385 3405 3311.23 1.78 0 116624 3495 3450 3420 3375 3345 3442 3367 201 1020 500 2510 5 1 40243394 1304 7.83 1.01 12 3.27 414.00 3196.00 4260 20240322 -23.94 2580 20240805 25.58 4075 -20.49 20250210 3205 1.09 20250304 4260 -23.94 20240322 2580 25.58 20240805 3.72 N 099440 500 201 억 715064 N N 19 N 00 N
7 20250313 110737 57 100.00 KOSDAQ 기계·장비 N N N N N 3270 -135 5 -3.96 3420231740 1027415 308.78 3415 3445 3260 4425 2385 3405 3328.97 1.78 0 163587 3495 3450 3420 3375 3345 3442 3367 201 1020 500 2510 5 1 40243394 1316 7.90 1.02 12 2.55 414.00 3196.00 4260 20240322 -23.24 2580 20240805 26.74 4075 -19.75 20250210 3205 2.03 20250304 4260 -23.24 20240322 2580 26.74 20240805 3.72 N 099440 500 201 억 715064 N N 19 N 00 N
8 20250313 100736 57 100.00 KOSDAQ 기계·장비 N N N N N 3350 -55 5 -1.62 1781429615 530274 159.37 3415 3445 3330 4425 2385 3405 3359.45 1.78 0 215278 3495 3450 3420 3375 3345 3442 3367 201 1020 500 2510 5 1 40243394 1348 8.09 1.05 12 1.32 414.00 3196.00 4260 20240322 -21.36 2580 20240805 29.84 4075 -17.79 20250210 3205 4.52 20250304 4260 -21.36 20240322 2580 29.84 20240805 3.72 N 099440 500 201 억 715064 N N 19 N 00 N
9 20250313 090737 57 100.00 KOSDAQ 기계·장비 N N N N N 3420 15 2 0.44 35851470 10478 3.15 3415 3445 3415 4425 2385 3405 3421.59 1.78 0 -219 3495 3450 3420 3375 3345 3442 3367 201 1020 500 2510 5 1 40243394 1376 8.26 1.07 12 0.03 414.00 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 3.72 N 099440 500 201 억 715064 N N 19 N 00 N
10 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
11 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
12 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