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
039610/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
20250312,160445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,-550,5,-4.76,9915669220,885170,30.51,11540,11550,11000,15010,8090,11550,11202.35,2.10,0,-36286,12663,12106,11553,10996,10443,12385,11275,52,3460,500,7160,10,1,10410400,1145,14.19,1.29,12,8.50,775.00,8503.00,15420,20240823,-28.66,5000,20240419,120.00,12260,-10.28,20250307,7260,51.52,20250102,15420,-28.66,20240823,5000,120.00,20240419,7.33,N,039610,500,52 억,,218993,N,N,16,N,00,N
20250312,150445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11110,-440,5,-3.81,9050240935,806644,27.80,11540,11550,11020,15010,8090,11550,11219.51,2.10,0,-43403,12663,12106,11553,10996,10443,12385,11275,52,3460,500,7160,10,1,10410400,1157,14.34,1.31,12,7.75,775.00,8503.00,15420,20240823,-27.95,5000,20240419,122.20,12260,-9.38,20250307,7260,53.03,20250102,15420,-27.95,20240823,5000,122.20,20240419,7.33,N,039610,500,52 억,,218993,N,N,188,N,00,N
20250312,140444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11250,-300,5,-2.60,7325978320,652082,22.48,11540,11550,11070,15010,8090,11550,11234.62,2.10,0,-31737,12663,12106,11553,10996,10443,12385,11275,52,3460,500,7160,10,1,10410400,1171,14.52,1.32,12,6.26,775.00,8503.00,15420,20240823,-27.04,5000,20240419,125.00,12260,-8.24,20250307,7260,54.96,20250102,15420,-27.04,20240823,5000,125.00,20240419,7.33,N,039610,500,52 억,,218993,N,N,188,N,00,N
20250312,130444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11120,-430,5,-3.72,6235586580,554367,19.11,11540,11550,11090,15010,8090,11550,11247.97,2.10,0,-33011,12663,12106,11553,10996,10443,12385,11275,52,3460,500,7160,10,1,10410400,1158,14.35,1.31,12,5.33,775.00,8503.00,15420,20240823,-27.89,5000,20240419,122.40,12260,-9.30,20250307,7260,53.17,20250102,15420,-27.89,20240823,5000,122.40,20240419,7.33,N,039610,500,52 억,,218993,N,N,188,N,00,N
20250312,120446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11190,-360,5,-3.12,5314017135,471775,16.26,11540,11550,11090,15010,8090,11550,11263.71,2.10,0,-21180,12663,12106,11553,10996,10443,12385,11275,52,3460,500,7160,10,1,10410400,1165,14.44,1.32,12,4.53,775.00,8503.00,15420,20240823,-27.43,5000,20240419,123.80,12260,-8.73,20250307,7260,54.13,20250102,15420,-27.43,20240823,5000,123.80,20240419,7.33,N,039610,500,52 억,,218993,N,N,188,N,00,N
20250312,110442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11220,-330,5,-2.86,4774870235,423673,14.60,11540,11550,11090,15010,8090,11550,11270.00,2.10,0,-20318,12663,12106,11553,10996,10443,12385,11275,52,3460,500,7160,10,1,10410400,1168,14.48,1.32,12,4.07,775.00,8503.00,15420,20240823,-27.24,5000,20240419,124.40,12260,-8.48,20250307,7260,54.55,20250102,15420,-27.24,20240823,5000,124.40,20240419,7.33,N,039610,500,52 억,,218993,N,N,188,N,00,N
20250312,100444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11270,-280,5,-2.42,3813229535,338154,11.66,11540,11550,11090,15010,8090,11550,11276.38,2.10,0,-9808,12663,12106,11553,10996,10443,12385,11275,52,3460,500,7160,10,1,10410400,1173,14.54,1.33,12,3.25,775.00,8503.00,15420,20240823,-26.91,5000,20240419,125.40,12260,-8.08,20250307,7260,55.23,20250102,15420,-26.91,20240823,5000,125.40,20240419,7.33,N,039610,500,52 억,,218993,N,N,188,N,00,N
20250312,090446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11200,-350,5,-3.03,960933620,84167,2.90,11540,11550,11200,15010,8090,11550,11416.55,2.10,0,-18438,12663,12106,11553,10996,10443,12385,11275,52,3460,500,7160,10,1,10410400,1166,14.45,1.32,12,0.81,775.00,8503.00,15420,20240823,-27.37,5000,20240419,124.00,12260,-8.65,20250307,7260,54.27,20250102,15420,-27.37,20240823,5000,124.00,20240419,7.33,N,039610,500,52 억,,218993,N,N,188,N,00,N
20250311,160440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11550,30,2,0.26,33024740810,2852038,188.59,11010,12110,11000,14970,8070,11520,11579.46,2.48,0,-54843,11933,11726,11433,11226,10933,11830,11330,52,3450,500,7140,10,1,10410400,1202,14.90,1.36,12,27.40,775.00,8503.00,15420,20240823,-25.10,5000,20240419,131.00,12260,-5.79,20250307,7260,59.09,20250102,15420,-25.10,20240823,5000,131.00,20240419,6.64,N,039610,500,52 억,,258097,N,N,188,N,00,N
20250311,150443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11430,-90,5,-0.78,31497053645,2719253,179.81,11010,12110,11000,14970,8070,11520,11582.99,2.48,0,-57799,11933,11726,11433,11226,10933,11830,11330,52,3450,500,7140,10,1,10410400,1190,14.75,1.34,12,26.12,775.00,8503.00,15420,20240823,-25.88,5000,20240419,128.60,12260,-6.77,20250307,7260,57.44,20250102,15420,-25.88,20240823,5000,128.60,20240419,6.64,N,039610,500,52 억,,258097,N,N,33,N,00,N
20250311,140443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11440,-80,5,-0.69,29109290595,2511738,166.09,11010,12110,11000,14970,8070,11520,11589.32,2.48,0,-59304,11933,11726,11433,11226,10933,11830,11330,52,3450,500,7140,10,1,10410400,1191,14.76,1.35,12,24.13,775.00,8503.00,15420,20240823,-25.81,5000,20240419,128.80,12260,-6.69,20250307,7260,57.58,20250102,15420,-25.81,20240823,5000,128.80,20240419,6.64,N,039610,500,52 억,,258097,N,N,33,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 160445 57 100.00 KOSDAQ 기계·장비 N N N N N 11000 -550 5 -4.76 9915669220 885170 30.51 11540 11550 11000 15010 8090 11550 11202.35 2.10 0 -36286 12663 12106 11553 10996 10443 12385 11275 52 3460 500 7160 10 1 10410400 1145 14.19 1.29 12 8.50 775.00 8503.00 15420 20240823 -28.66 5000 20240419 120.00 12260 -10.28 20250307 7260 51.52 20250102 15420 -28.66 20240823 5000 120.00 20240419 7.33 N 039610 500 52 억 218993 N N 16 N 00 N
3 20250312 150445 57 100.00 KOSDAQ 기계·장비 N N N N N 11110 -440 5 -3.81 9050240935 806644 27.80 11540 11550 11020 15010 8090 11550 11219.51 2.10 0 -43403 12663 12106 11553 10996 10443 12385 11275 52 3460 500 7160 10 1 10410400 1157 14.34 1.31 12 7.75 775.00 8503.00 15420 20240823 -27.95 5000 20240419 122.20 12260 -9.38 20250307 7260 53.03 20250102 15420 -27.95 20240823 5000 122.20 20240419 7.33 N 039610 500 52 억 218993 N N 188 N 00 N
4 20250312 140444 57 100.00 KOSDAQ 기계·장비 N N N N N 11250 -300 5 -2.60 7325978320 652082 22.48 11540 11550 11070 15010 8090 11550 11234.62 2.10 0 -31737 12663 12106 11553 10996 10443 12385 11275 52 3460 500 7160 10 1 10410400 1171 14.52 1.32 12 6.26 775.00 8503.00 15420 20240823 -27.04 5000 20240419 125.00 12260 -8.24 20250307 7260 54.96 20250102 15420 -27.04 20240823 5000 125.00 20240419 7.33 N 039610 500 52 억 218993 N N 188 N 00 N
5 20250312 130444 57 100.00 KOSDAQ 기계·장비 N N N N N 11120 -430 5 -3.72 6235586580 554367 19.11 11540 11550 11090 15010 8090 11550 11247.97 2.10 0 -33011 12663 12106 11553 10996 10443 12385 11275 52 3460 500 7160 10 1 10410400 1158 14.35 1.31 12 5.33 775.00 8503.00 15420 20240823 -27.89 5000 20240419 122.40 12260 -9.30 20250307 7260 53.17 20250102 15420 -27.89 20240823 5000 122.40 20240419 7.33 N 039610 500 52 억 218993 N N 188 N 00 N
6 20250312 120446 57 100.00 KOSDAQ 기계·장비 N N N N N 11190 -360 5 -3.12 5314017135 471775 16.26 11540 11550 11090 15010 8090 11550 11263.71 2.10 0 -21180 12663 12106 11553 10996 10443 12385 11275 52 3460 500 7160 10 1 10410400 1165 14.44 1.32 12 4.53 775.00 8503.00 15420 20240823 -27.43 5000 20240419 123.80 12260 -8.73 20250307 7260 54.13 20250102 15420 -27.43 20240823 5000 123.80 20240419 7.33 N 039610 500 52 억 218993 N N 188 N 00 N
7 20250312 110442 57 100.00 KOSDAQ 기계·장비 N N N N N 11220 -330 5 -2.86 4774870235 423673 14.60 11540 11550 11090 15010 8090 11550 11270.00 2.10 0 -20318 12663 12106 11553 10996 10443 12385 11275 52 3460 500 7160 10 1 10410400 1168 14.48 1.32 12 4.07 775.00 8503.00 15420 20240823 -27.24 5000 20240419 124.40 12260 -8.48 20250307 7260 54.55 20250102 15420 -27.24 20240823 5000 124.40 20240419 7.33 N 039610 500 52 억 218993 N N 188 N 00 N
8 20250312 100444 57 100.00 KOSDAQ 기계·장비 N N N N N 11270 -280 5 -2.42 3813229535 338154 11.66 11540 11550 11090 15010 8090 11550 11276.38 2.10 0 -9808 12663 12106 11553 10996 10443 12385 11275 52 3460 500 7160 10 1 10410400 1173 14.54 1.33 12 3.25 775.00 8503.00 15420 20240823 -26.91 5000 20240419 125.40 12260 -8.08 20250307 7260 55.23 20250102 15420 -26.91 20240823 5000 125.40 20240419 7.33 N 039610 500 52 억 218993 N N 188 N 00 N
9 20250312 090446 57 100.00 KOSDAQ 기계·장비 N N N N N 11200 -350 5 -3.03 960933620 84167 2.90 11540 11550 11200 15010 8090 11550 11416.55 2.10 0 -18438 12663 12106 11553 10996 10443 12385 11275 52 3460 500 7160 10 1 10410400 1166 14.45 1.32 12 0.81 775.00 8503.00 15420 20240823 -27.37 5000 20240419 124.00 12260 -8.65 20250307 7260 54.27 20250102 15420 -27.37 20240823 5000 124.00 20240419 7.33 N 039610 500 52 억 218993 N N 188 N 00 N
10 20250311 160440 57 100.00 KOSDAQ 기계·장비 N N N N N 11550 30 2 0.26 33024740810 2852038 188.59 11010 12110 11000 14970 8070 11520 11579.46 2.48 0 -54843 11933 11726 11433 11226 10933 11830 11330 52 3450 500 7140 10 1 10410400 1202 14.90 1.36 12 27.40 775.00 8503.00 15420 20240823 -25.10 5000 20240419 131.00 12260 -5.79 20250307 7260 59.09 20250102 15420 -25.10 20240823 5000 131.00 20240419 6.64 N 039610 500 52 억 258097 N N 188 N 00 N
11 20250311 150443 57 100.00 KOSDAQ 기계·장비 N N N N N 11430 -90 5 -0.78 31497053645 2719253 179.81 11010 12110 11000 14970 8070 11520 11582.99 2.48 0 -57799 11933 11726 11433 11226 10933 11830 11330 52 3450 500 7140 10 1 10410400 1190 14.75 1.34 12 26.12 775.00 8503.00 15420 20240823 -25.88 5000 20240419 128.60 12260 -6.77 20250307 7260 57.44 20250102 15420 -25.88 20240823 5000 128.60 20240419 6.64 N 039610 500 52 억 258097 N N 33 N 00 N
12 20250311 140443 57 100.00 KOSDAQ 기계·장비 N N N N N 11440 -80 5 -0.69 29109290595 2511738 166.09 11010 12110 11000 14970 8070 11520 11589.32 2.48 0 -59304 11933 11726 11433 11226 10933 11830 11330 52 3450 500 7140 10 1 10410400 1191 14.76 1.35 12 24.13 775.00 8503.00 15420 20240823 -25.81 5000 20240419 128.80 12260 -6.69 20250307 7260 57.58 20250102 15420 -25.81 20240823 5000 128.80 20240419 6.64 N 039610 500 52 억 258097 N N 33 N 00 N