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
010240/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
20250312,160244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,100,2,1.87,125791670,23310,183.79,5300,5440,5300,6940,3740,5340,5396.47,3.82,0,726,5466,5402,5306,5242,5146,5435,5275,62,1600,500,3840,10,1,12322696,670,5.08,0.64,12,0.19,1070.00,8542.00,6030,20241211,-9.78,4400,20240806,23.64,5490,-0.91,20250306,4790,13.57,20250210,6030,-9.78,20241211,4400,23.64,20240806,0.61,N,010240,500,61 억,,470302,N,N,0,N,00,N
20250312,150246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,50,2,0.94,125568740,23269,183.47,5300,5440,5300,6940,3740,5340,5396.40,3.82,0,730,5466,5402,5306,5242,5146,5435,5275,62,1600,500,3840,10,1,12322696,664,5.04,0.63,12,0.19,1070.00,8542.00,6030,20241211,-10.61,4400,20240806,22.50,5490,-1.82,20250306,4790,12.53,20250210,6030,-10.61,20241211,4400,22.50,20240806,0.61,N,010240,500,61 억,,470302,N,N,0,N,00,N
20250312,140245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,70,2,1.31,74885990,13880,109.44,5300,5440,5300,6940,3740,5340,5395.24,3.82,0,-757,5466,5402,5306,5242,5146,5435,5275,62,1600,500,3840,10,1,12322696,667,5.06,0.63,12,0.11,1070.00,8542.00,6030,20241211,-10.28,4400,20240806,22.95,5490,-1.46,20250306,4790,12.94,20250210,6030,-10.28,20241211,4400,22.95,20240806,0.61,N,010240,500,61 억,,470302,N,N,0,N,00,N
20250312,130244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,90,2,1.69,72629650,13463,106.15,5300,5440,5300,6940,3740,5340,5394.76,3.82,0,-783,5466,5402,5306,5242,5146,5435,5275,62,1600,500,3840,10,1,12322696,669,5.07,0.64,12,0.11,1070.00,8542.00,6030,20241211,-9.95,4400,20240806,23.41,5490,-1.09,20250306,4790,13.36,20250210,6030,-9.95,20241211,4400,23.41,20240806,0.61,N,010240,500,61 억,,470302,N,N,0,N,00,N
20250312,120245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5430,90,2,1.69,59127100,10972,86.51,5300,5440,5300,6940,3740,5340,5388.91,3.82,0,-819,5466,5402,5306,5242,5146,5435,5275,62,1600,500,3840,10,1,12322696,669,5.07,0.64,12,0.09,1070.00,8542.00,6030,20241211,-9.95,4400,20240806,23.41,5490,-1.09,20250306,4790,13.36,20250210,6030,-9.95,20241211,4400,23.41,20240806,0.61,N,010240,500,61 억,,470302,N,N,0,N,00,N
20250312,110243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,60,2,1.12,41126380,7659,60.39,5300,5430,5300,6940,3740,5340,5369.68,3.82,0,-808,5466,5402,5306,5242,5146,5435,5275,62,1600,500,3840,10,1,12322696,665,5.05,0.63,12,0.06,1070.00,8542.00,6030,20241211,-10.45,4400,20240806,22.73,5490,-1.64,20250306,4790,12.73,20250210,6030,-10.45,20241211,4400,22.73,20240806,0.61,N,010240,500,61 억,,470302,N,N,0,N,00,N
20250312,100244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,40,2,0.75,29413290,5485,43.25,5300,5430,5300,6940,3740,5340,5362.50,3.82,0,-865,5466,5402,5306,5242,5146,5435,5275,62,1600,500,3840,10,1,12322696,663,5.03,0.63,12,0.04,1070.00,8542.00,6030,20241211,-10.78,4400,20240806,22.27,5490,-2.00,20250306,4790,12.32,20250210,6030,-10.78,20241211,4400,22.27,20240806,0.61,N,010240,500,61 억,,470302,N,N,0,N,00,N
20250312,090245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,30,2,0.56,4097170,773,6.09,5300,5370,5300,6940,3740,5340,5300.35,3.82,0,-10,5466,5402,5306,5242,5146,5435,5275,62,1600,500,3840,10,1,12322696,662,5.02,0.63,12,0.01,1070.00,8542.00,6030,20241211,-10.95,4400,20240806,22.05,5490,-2.19,20250306,4790,12.11,20250210,6030,-10.95,20241211,4400,22.05,20240806,0.61,N,010240,500,61 억,,470302,N,N,0,N,00,N
20250311,160243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,-10,5,-0.19,66805450,12683,45.72,5220,5370,5210,6950,3750,5350,5267.32,3.80,0,1801,5483,5416,5353,5286,5223,5385,5255,62,1600,500,3850,10,1,12322696,658,4.99,0.63,12,0.10,1070.00,8542.00,6030,20241211,-11.44,4400,20240806,21.36,5490,-2.73,20250306,4790,11.48,20250210,6030,-11.44,20241211,4400,21.36,20240806,0.61,N,010240,500,61 억,,468501,N,N,0,N,00,N
20250311,150244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,-10,5,-0.19,66528070,12631,45.53,5220,5370,5210,6950,3750,5350,5267.05,3.80,0,1801,5483,5416,5353,5286,5223,5385,5255,62,1600,500,3850,10,1,12322696,658,4.99,0.63,12,0.10,1070.00,8542.00,6030,20241211,-11.44,4400,20240806,21.36,5490,-2.73,20250306,4790,11.48,20250210,6030,-11.44,20241211,4400,21.36,20240806,0.61,N,010240,500,61 억,,468501,N,N,0,N,00,N
20250311,140244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,-60,5,-1.12,63235570,12010,43.29,5220,5370,5210,6950,3750,5350,5265.24,3.80,0,1463,5483,5416,5353,5286,5223,5385,5255,62,1600,500,3850,10,1,12322696,652,4.94,0.62,12,0.10,1070.00,8542.00,6030,20241211,-12.27,4400,20240806,20.23,5490,-3.64,20250306,4790,10.44,20250210,6030,-12.27,20241211,4400,20.23,20240806,0.61,N,010240,500,61 억,,468501,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 20250312 160244 57 100.00 KOSDAQ 기계·장비 N N N N N 5440 100 2 1.87 125791670 23310 183.79 5300 5440 5300 6940 3740 5340 5396.47 3.82 0 726 5466 5402 5306 5242 5146 5435 5275 62 1600 500 3840 10 1 12322696 670 5.08 0.64 12 0.19 1070.00 8542.00 6030 20241211 -9.78 4400 20240806 23.64 5490 -0.91 20250306 4790 13.57 20250210 6030 -9.78 20241211 4400 23.64 20240806 0.61 N 010240 500 61 억 470302 N N 0 N 00 N
3 20250312 150246 57 100.00 KOSDAQ 기계·장비 N N N N N 5390 50 2 0.94 125568740 23269 183.47 5300 5440 5300 6940 3740 5340 5396.40 3.82 0 730 5466 5402 5306 5242 5146 5435 5275 62 1600 500 3840 10 1 12322696 664 5.04 0.63 12 0.19 1070.00 8542.00 6030 20241211 -10.61 4400 20240806 22.50 5490 -1.82 20250306 4790 12.53 20250210 6030 -10.61 20241211 4400 22.50 20240806 0.61 N 010240 500 61 억 470302 N N 0 N 00 N
4 20250312 140245 57 100.00 KOSDAQ 기계·장비 N N N N N 5410 70 2 1.31 74885990 13880 109.44 5300 5440 5300 6940 3740 5340 5395.24 3.82 0 -757 5466 5402 5306 5242 5146 5435 5275 62 1600 500 3840 10 1 12322696 667 5.06 0.63 12 0.11 1070.00 8542.00 6030 20241211 -10.28 4400 20240806 22.95 5490 -1.46 20250306 4790 12.94 20250210 6030 -10.28 20241211 4400 22.95 20240806 0.61 N 010240 500 61 억 470302 N N 0 N 00 N
5 20250312 130244 57 100.00 KOSDAQ 기계·장비 N N N N N 5430 90 2 1.69 72629650 13463 106.15 5300 5440 5300 6940 3740 5340 5394.76 3.82 0 -783 5466 5402 5306 5242 5146 5435 5275 62 1600 500 3840 10 1 12322696 669 5.07 0.64 12 0.11 1070.00 8542.00 6030 20241211 -9.95 4400 20240806 23.41 5490 -1.09 20250306 4790 13.36 20250210 6030 -9.95 20241211 4400 23.41 20240806 0.61 N 010240 500 61 억 470302 N N 0 N 00 N
6 20250312 120245 57 100.00 KOSDAQ 기계·장비 N N N N N 5430 90 2 1.69 59127100 10972 86.51 5300 5440 5300 6940 3740 5340 5388.91 3.82 0 -819 5466 5402 5306 5242 5146 5435 5275 62 1600 500 3840 10 1 12322696 669 5.07 0.64 12 0.09 1070.00 8542.00 6030 20241211 -9.95 4400 20240806 23.41 5490 -1.09 20250306 4790 13.36 20250210 6030 -9.95 20241211 4400 23.41 20240806 0.61 N 010240 500 61 억 470302 N N 0 N 00 N
7 20250312 110243 57 100.00 KOSDAQ 기계·장비 N N N N N 5400 60 2 1.12 41126380 7659 60.39 5300 5430 5300 6940 3740 5340 5369.68 3.82 0 -808 5466 5402 5306 5242 5146 5435 5275 62 1600 500 3840 10 1 12322696 665 5.05 0.63 12 0.06 1070.00 8542.00 6030 20241211 -10.45 4400 20240806 22.73 5490 -1.64 20250306 4790 12.73 20250210 6030 -10.45 20241211 4400 22.73 20240806 0.61 N 010240 500 61 억 470302 N N 0 N 00 N
8 20250312 100244 57 100.00 KOSDAQ 기계·장비 N N N N N 5380 40 2 0.75 29413290 5485 43.25 5300 5430 5300 6940 3740 5340 5362.50 3.82 0 -865 5466 5402 5306 5242 5146 5435 5275 62 1600 500 3840 10 1 12322696 663 5.03 0.63 12 0.04 1070.00 8542.00 6030 20241211 -10.78 4400 20240806 22.27 5490 -2.00 20250306 4790 12.32 20250210 6030 -10.78 20241211 4400 22.27 20240806 0.61 N 010240 500 61 억 470302 N N 0 N 00 N
9 20250312 090245 57 100.00 KOSDAQ 기계·장비 N N N N N 5370 30 2 0.56 4097170 773 6.09 5300 5370 5300 6940 3740 5340 5300.35 3.82 0 -10 5466 5402 5306 5242 5146 5435 5275 62 1600 500 3840 10 1 12322696 662 5.02 0.63 12 0.01 1070.00 8542.00 6030 20241211 -10.95 4400 20240806 22.05 5490 -2.19 20250306 4790 12.11 20250210 6030 -10.95 20241211 4400 22.05 20240806 0.61 N 010240 500 61 억 470302 N N 0 N 00 N
10 20250311 160243 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 -10 5 -0.19 66805450 12683 45.72 5220 5370 5210 6950 3750 5350 5267.32 3.80 0 1801 5483 5416 5353 5286 5223 5385 5255 62 1600 500 3850 10 1 12322696 658 4.99 0.63 12 0.10 1070.00 8542.00 6030 20241211 -11.44 4400 20240806 21.36 5490 -2.73 20250306 4790 11.48 20250210 6030 -11.44 20241211 4400 21.36 20240806 0.61 N 010240 500 61 억 468501 N N 0 N 00 N
11 20250311 150244 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 -10 5 -0.19 66528070 12631 45.53 5220 5370 5210 6950 3750 5350 5267.05 3.80 0 1801 5483 5416 5353 5286 5223 5385 5255 62 1600 500 3850 10 1 12322696 658 4.99 0.63 12 0.10 1070.00 8542.00 6030 20241211 -11.44 4400 20240806 21.36 5490 -2.73 20250306 4790 11.48 20250210 6030 -11.44 20241211 4400 21.36 20240806 0.61 N 010240 500 61 억 468501 N N 0 N 00 N
12 20250311 140244 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 -60 5 -1.12 63235570 12010 43.29 5220 5370 5210 6950 3750 5350 5265.24 3.80 0 1463 5483 5416 5353 5286 5223 5385 5255 62 1600 500 3850 10 1 12322696 652 4.94 0.62 12 0.10 1070.00 8542.00 6030 20241211 -12.27 4400 20240806 20.23 5490 -3.64 20250306 4790 10.44 20250210 6030 -12.27 20241211 4400 20.23 20240806 0.61 N 010240 500 61 억 468501 N N 0 N 00 N