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
040910/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
20250312,160448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-30,5,-0.50,263707795,43819,39.13,6000,6100,5910,7860,4240,6050,6018.12,2.13,0,-4645,6543,6296,6023,5776,5503,6420,5900,93,1810,500,3870,10,1,18574275,1118,-2.97,0.71,12,0.24,-2026.00,8452.00,11580,20240408,-48.01,4020,20241210,49.75,7370,-18.32,20250210,4265,41.15,20250102,11580,-48.01,20240408,4020,49.75,20241210,2.09,N,040910,500,92 억,,395707,N,N,0,N,00,N
20250312,150448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,-40,5,-0.66,207316705,34492,30.80,6000,6100,5910,7860,4240,6050,6010.57,2.13,0,-2190,6543,6296,6023,5776,5503,6420,5900,93,1810,500,3870,10,1,18574275,1116,-2.97,0.71,12,0.19,-2026.00,8452.00,11580,20240408,-48.10,4020,20241210,49.50,7370,-18.45,20250210,4265,40.91,20250102,11580,-48.10,20240408,4020,49.50,20241210,2.09,N,040910,500,92 억,,395707,N,N,0,N,00,N
20250312,140447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,-10,5,-0.17,136571995,22650,20.23,6000,6100,5970,7860,4240,6050,6029.67,2.13,0,-2350,6543,6296,6023,5776,5503,6420,5900,93,1810,500,3870,10,1,18574275,1122,-2.98,0.71,12,0.12,-2026.00,8452.00,11580,20240408,-47.84,4020,20241210,50.25,7370,-18.05,20250210,4265,41.62,20250102,11580,-47.84,20240408,4020,50.25,20241210,2.09,N,040910,500,92 억,,395707,N,N,0,N,00,N
20250312,130448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,20,2,0.33,127328145,21119,18.86,6000,6100,5970,7860,4240,6050,6029.08,2.13,0,-1477,6543,6296,6023,5776,5503,6420,5900,93,1810,500,3870,10,1,18574275,1127,-3.00,0.72,12,0.11,-2026.00,8452.00,11580,20240408,-47.58,4020,20241210,51.00,7370,-17.64,20250210,4265,42.32,20250102,11580,-47.58,20240408,4020,51.00,20241210,2.09,N,040910,500,92 억,,395707,N,N,0,N,00,N
20250312,120449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,10,2,0.17,114108615,18939,16.91,6000,6090,5970,7860,4240,6050,6025.06,2.13,0,-1064,6543,6296,6023,5776,5503,6420,5900,93,1810,500,3870,10,1,18574275,1126,-2.99,0.72,12,0.10,-2026.00,8452.00,11580,20240408,-47.67,4020,20241210,50.75,7370,-17.77,20250210,4265,42.09,20250102,11580,-47.67,20240408,4020,50.75,20241210,2.09,N,040910,500,92 억,,395707,N,N,0,N,00,N
20250312,110445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,30,2,0.50,76271615,12677,11.32,6000,6090,5970,7860,4240,6050,6016.54,2.13,0,-1055,6543,6296,6023,5776,5503,6420,5900,93,1810,500,3870,10,1,18574275,1129,-3.00,0.72,12,0.07,-2026.00,8452.00,11580,20240408,-47.50,4020,20241210,51.24,7370,-17.50,20250210,4265,42.56,20250102,11580,-47.50,20240408,4020,51.24,20241210,2.09,N,040910,500,92 억,,395707,N,N,0,N,00,N
20250312,100447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-50,5,-0.83,51025075,8497,7.59,6000,6050,5970,7860,4240,6050,6005.07,2.13,0,-1627,6543,6296,6023,5776,5503,6420,5900,93,1810,500,3870,10,1,18574275,1114,-2.96,0.71,12,0.05,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.09,N,040910,500,92 억,,395707,N,N,0,N,00,N
20250312,090449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,-20,5,-0.33,5380090,898,0.80,6000,6040,5980,7860,4240,6050,5991.19,2.13,0,279,6543,6296,6023,5776,5503,6420,5900,93,1810,500,3870,10,1,18574275,1120,-2.98,0.71,12,0.00,-2026.00,8452.00,11580,20240408,-47.93,4020,20241210,50.00,7370,-18.18,20250210,4265,41.38,20250102,11580,-47.93,20240408,4020,50.00,20241210,2.09,N,040910,500,92 억,,395707,N,N,0,N,00,N
20250311,160443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,70,2,1.17,678514510,111648,146.66,5750,6270,5750,7770,4190,5980,6077.27,2.06,0,13211,6446,6212,6006,5772,5566,6330,5890,93,1790,500,3820,10,1,18574275,1124,-2.99,0.72,12,0.60,-2026.00,8452.00,11580,20240408,-47.75,4020,20241210,50.50,7370,-17.91,20250210,4265,41.85,20250102,11580,-47.75,20240408,4020,50.50,20241210,2.09,N,040910,500,92 억,,382542,N,N,0,N,00,N
20250311,150446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,90,2,1.51,633094200,104127,136.78,5750,6270,5750,7770,4190,5980,6080.02,2.06,0,10840,6446,6212,6006,5772,5566,6330,5890,93,1790,500,3820,10,1,18574275,1127,-3.00,0.72,12,0.56,-2026.00,8452.00,11580,20240408,-47.58,4020,20241210,51.00,7370,-17.64,20250210,4265,42.32,20250102,11580,-47.58,20240408,4020,51.00,20241210,2.09,N,040910,500,92 억,,382542,N,N,0,N,00,N
20250311,140446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,80,2,1.34,587299010,96546,126.82,5750,6270,5750,7770,4190,5980,6083.10,2.06,0,10495,6446,6212,6006,5772,5566,6330,5890,93,1790,500,3820,10,1,18574275,1126,-2.99,0.72,12,0.52,-2026.00,8452.00,11580,20240408,-47.67,4020,20241210,50.75,7370,-17.77,20250210,4265,42.09,20250102,11580,-47.67,20240408,4020,50.75,20241210,2.09,N,040910,500,92 억,,382542,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 160448 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 -30 5 -0.50 263707795 43819 39.13 6000 6100 5910 7860 4240 6050 6018.12 2.13 0 -4645 6543 6296 6023 5776 5503 6420 5900 93 1810 500 3870 10 1 18574275 1118 -2.97 0.71 12 0.24 -2026.00 8452.00 11580 20240408 -48.01 4020 20241210 49.75 7370 -18.32 20250210 4265 41.15 20250102 11580 -48.01 20240408 4020 49.75 20241210 2.09 N 040910 500 92 억 395707 N N 0 N 00 N
3 20250312 150448 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 -40 5 -0.66 207316705 34492 30.80 6000 6100 5910 7860 4240 6050 6010.57 2.13 0 -2190 6543 6296 6023 5776 5503 6420 5900 93 1810 500 3870 10 1 18574275 1116 -2.97 0.71 12 0.19 -2026.00 8452.00 11580 20240408 -48.10 4020 20241210 49.50 7370 -18.45 20250210 4265 40.91 20250102 11580 -48.10 20240408 4020 49.50 20241210 2.09 N 040910 500 92 억 395707 N N 0 N 00 N
4 20250312 140447 57 100.00 KOSDAQ 기계·장비 N N N N N 6040 -10 5 -0.17 136571995 22650 20.23 6000 6100 5970 7860 4240 6050 6029.67 2.13 0 -2350 6543 6296 6023 5776 5503 6420 5900 93 1810 500 3870 10 1 18574275 1122 -2.98 0.71 12 0.12 -2026.00 8452.00 11580 20240408 -47.84 4020 20241210 50.25 7370 -18.05 20250210 4265 41.62 20250102 11580 -47.84 20240408 4020 50.25 20241210 2.09 N 040910 500 92 억 395707 N N 0 N 00 N
5 20250312 130448 57 100.00 KOSDAQ 기계·장비 N N N N N 6070 20 2 0.33 127328145 21119 18.86 6000 6100 5970 7860 4240 6050 6029.08 2.13 0 -1477 6543 6296 6023 5776 5503 6420 5900 93 1810 500 3870 10 1 18574275 1127 -3.00 0.72 12 0.11 -2026.00 8452.00 11580 20240408 -47.58 4020 20241210 51.00 7370 -17.64 20250210 4265 42.32 20250102 11580 -47.58 20240408 4020 51.00 20241210 2.09 N 040910 500 92 억 395707 N N 0 N 00 N
6 20250312 120449 57 100.00 KOSDAQ 기계·장비 N N N N N 6060 10 2 0.17 114108615 18939 16.91 6000 6090 5970 7860 4240 6050 6025.06 2.13 0 -1064 6543 6296 6023 5776 5503 6420 5900 93 1810 500 3870 10 1 18574275 1126 -2.99 0.72 12 0.10 -2026.00 8452.00 11580 20240408 -47.67 4020 20241210 50.75 7370 -17.77 20250210 4265 42.09 20250102 11580 -47.67 20240408 4020 50.75 20241210 2.09 N 040910 500 92 억 395707 N N 0 N 00 N
7 20250312 110445 57 100.00 KOSDAQ 기계·장비 N N N N N 6080 30 2 0.50 76271615 12677 11.32 6000 6090 5970 7860 4240 6050 6016.54 2.13 0 -1055 6543 6296 6023 5776 5503 6420 5900 93 1810 500 3870 10 1 18574275 1129 -3.00 0.72 12 0.07 -2026.00 8452.00 11580 20240408 -47.50 4020 20241210 51.24 7370 -17.50 20250210 4265 42.56 20250102 11580 -47.50 20240408 4020 51.24 20241210 2.09 N 040910 500 92 억 395707 N N 0 N 00 N
8 20250312 100447 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 -50 5 -0.83 51025075 8497 7.59 6000 6050 5970 7860 4240 6050 6005.07 2.13 0 -1627 6543 6296 6023 5776 5503 6420 5900 93 1810 500 3870 10 1 18574275 1114 -2.96 0.71 12 0.05 -2026.00 8452.00 11580 20240408 -48.19 4020 20241210 49.25 7370 -18.59 20250210 4265 40.68 20250102 11580 -48.19 20240408 4020 49.25 20241210 2.09 N 040910 500 92 억 395707 N N 0 N 00 N
9 20250312 090449 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 -20 5 -0.33 5380090 898 0.80 6000 6040 5980 7860 4240 6050 5991.19 2.13 0 279 6543 6296 6023 5776 5503 6420 5900 93 1810 500 3870 10 1 18574275 1120 -2.98 0.71 12 0.00 -2026.00 8452.00 11580 20240408 -47.93 4020 20241210 50.00 7370 -18.18 20250210 4265 41.38 20250102 11580 -47.93 20240408 4020 50.00 20241210 2.09 N 040910 500 92 억 395707 N N 0 N 00 N
10 20250311 160443 57 100.00 KOSDAQ 기계·장비 N N N N N 6050 70 2 1.17 678514510 111648 146.66 5750 6270 5750 7770 4190 5980 6077.27 2.06 0 13211 6446 6212 6006 5772 5566 6330 5890 93 1790 500 3820 10 1 18574275 1124 -2.99 0.72 12 0.60 -2026.00 8452.00 11580 20240408 -47.75 4020 20241210 50.50 7370 -17.91 20250210 4265 41.85 20250102 11580 -47.75 20240408 4020 50.50 20241210 2.09 N 040910 500 92 억 382542 N N 0 N 00 N
11 20250311 150446 57 100.00 KOSDAQ 기계·장비 N N N N N 6070 90 2 1.51 633094200 104127 136.78 5750 6270 5750 7770 4190 5980 6080.02 2.06 0 10840 6446 6212 6006 5772 5566 6330 5890 93 1790 500 3820 10 1 18574275 1127 -3.00 0.72 12 0.56 -2026.00 8452.00 11580 20240408 -47.58 4020 20241210 51.00 7370 -17.64 20250210 4265 42.32 20250102 11580 -47.58 20240408 4020 51.00 20241210 2.09 N 040910 500 92 억 382542 N N 0 N 00 N
12 20250311 140446 57 100.00 KOSDAQ 기계·장비 N N N N N 6060 80 2 1.34 587299010 96546 126.82 5750 6270 5750 7770 4190 5980 6083.10 2.06 0 10495 6446 6212 6006 5772 5566 6330 5890 93 1790 500 3820 10 1 18574275 1126 -2.99 0.72 12 0.52 -2026.00 8452.00 11580 20240408 -47.67 4020 20241210 50.75 7370 -17.77 20250210 4265 42.09 20250102 11580 -47.67 20240408 4020 50.75 20241210 2.09 N 040910 500 92 억 382542 N N 0 N 00 N