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
041440/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
20250312,160448,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9200,-260,5,-2.75,5622974885,594737,111.39,9750,9840,9160,12290,6630,9460,9454.85,2.71,0,-107280,9953,9706,9313,9066,8673,9830,9190,90,2830,500,6050,10,1,17915944,1648,25.77,0.90,12,3.32,357.00,10220.00,12060,20250213,-23.71,6100,20240306,50.82,12060,-23.71,20250213,8080,13.86,20250102,12060,-23.71,20250213,6120,50.33,20240313,8.66,N,041440,500,89 억,,484671,N,N,0,N,00,N
20250312,150449,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9230,-230,5,-2.43,5432424525,574029,107.51,9750,9840,9160,12290,6630,9460,9463.68,2.71,0,-105226,9953,9706,9313,9066,8673,9830,9190,90,2830,500,6050,10,1,17915944,1654,25.85,0.90,12,3.20,357.00,10220.00,12060,20250213,-23.47,6100,20240306,51.31,12060,-23.47,20250213,8080,14.23,20250102,12060,-23.47,20250213,6120,50.82,20240313,8.66,N,041440,500,89 억,,484671,N,N,0,N,00,N
20250312,140448,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9330,-130,5,-1.37,4686070295,493063,92.34,9750,9840,9220,12290,6630,9460,9504.00,2.71,0,-98823,9953,9706,9313,9066,8673,9830,9190,90,2830,500,6050,10,1,17915944,1672,26.13,0.91,12,2.75,357.00,10220.00,12060,20250213,-22.64,6100,20240306,52.95,12060,-22.64,20250213,8080,15.47,20250102,12060,-22.64,20250213,6120,52.45,20240313,8.66,N,041440,500,89 억,,484671,N,N,0,N,00,N
20250312,130448,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9410,-50,5,-0.53,4078470040,427949,80.15,9750,9840,9390,12290,6630,9460,9530.27,2.71,0,-88284,9953,9706,9313,9066,8673,9830,9190,90,2830,500,6050,10,1,17915944,1686,26.36,0.92,12,2.39,357.00,10220.00,12060,20250213,-21.97,6100,20240306,54.26,12060,-21.97,20250213,8080,16.46,20250102,12060,-21.97,20250213,6120,53.76,20240313,8.66,N,041440,500,89 억,,484671,N,N,0,N,00,N
20250312,120450,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9480,20,2,0.21,3549522310,371949,69.66,9750,9840,9390,12290,6630,9460,9543.03,2.71,0,-59517,9953,9706,9313,9066,8673,9830,9190,90,2830,500,6050,10,1,17915944,1698,26.55,0.93,12,2.08,357.00,10220.00,12060,20250213,-21.39,6100,20240306,55.41,12060,-21.39,20250213,8080,17.33,20250102,12060,-21.39,20250213,6120,54.90,20240313,8.66,N,041440,500,89 억,,484671,N,N,0,N,00,N
20250312,110446,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9490,30,2,0.32,3211706940,336312,62.99,9750,9840,9390,12290,6630,9460,9549.78,2.71,0,-56589,9953,9706,9313,9066,8673,9830,9190,90,2830,500,6050,10,1,17915944,1700,26.58,0.93,12,1.88,357.00,10220.00,12060,20250213,-21.31,6100,20240306,55.57,12060,-21.31,20250213,8080,17.45,20250102,12060,-21.31,20250213,6120,55.07,20240313,8.66,N,041440,500,89 억,,484671,N,N,0,N,00,N
20250312,100448,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9470,10,2,0.11,2729021545,285369,53.45,9750,9840,9390,12290,6630,9460,9563.13,2.71,0,-54738,9953,9706,9313,9066,8673,9830,9190,90,2830,500,6050,10,1,17915944,1697,26.53,0.93,12,1.59,357.00,10220.00,12060,20250213,-21.48,6100,20240306,55.25,12060,-21.48,20250213,8080,17.20,20250102,12060,-21.48,20250213,6120,54.74,20240313,8.66,N,041440,500,89 억,,484671,N,N,0,N,00,N
20250312,090449,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9560,100,2,1.06,1202654150,124392,23.30,9750,9840,9560,12290,6630,9460,9668.26,2.71,0,-47205,9953,9706,9313,9066,8673,9830,9190,90,2830,500,6050,10,1,17915944,1713,26.78,0.94,12,0.69,357.00,10220.00,12060,20250213,-20.73,6100,20240306,56.72,12060,-20.73,20250213,8080,18.32,20250102,12060,-20.73,20250213,6120,56.21,20240313,8.66,N,041440,500,89 억,,484671,N,N,0,N,00,N
20250311,160444,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9460,210,2,2.27,4821003570,519260,158.16,8990,9560,8920,12020,6480,9250,9283.89,2.25,0,30842,9776,9512,9356,9092,8936,9435,9015,90,2770,500,5920,10,1,17915944,1695,26.50,0.93,12,2.90,357.00,10220.00,12060,20250213,-21.56,6100,20240306,55.08,12060,-21.56,20250213,8080,17.08,20250102,12060,-21.56,20250213,6120,54.58,20240313,8.51,N,041440,500,89 억,,403792,N,N,0,N,00,N
20250311,150447,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9420,170,2,1.84,4381616035,472758,143.99,8990,9560,8920,12020,6480,9250,9268.20,2.25,0,29566,9776,9512,9356,9092,8936,9435,9015,90,2770,500,5920,10,1,17915944,1688,26.39,0.92,12,2.64,357.00,10220.00,12060,20250213,-21.89,6100,20240306,54.43,12060,-21.89,20250213,8080,16.58,20250102,12060,-21.89,20250213,6120,53.92,20240313,8.51,N,041440,500,89 억,,403792,N,N,0,N,00,N
20250311,140447,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9500,250,2,2.70,3615007285,392001,119.40,8990,9505,8920,12020,6480,9250,9221.93,2.25,0,23179,9776,9512,9356,9092,8936,9435,9015,90,2770,500,5920,10,1,17915944,1702,26.61,0.93,12,2.19,357.00,10220.00,12060,20250213,-21.23,6100,20240306,55.74,12060,-21.23,20250213,8080,17.57,20250102,12060,-21.23,20250213,6120,55.23,20240313,8.51,N,041440,500,89 억,,403792,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 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9200 -260 5 -2.75 5622974885 594737 111.39 9750 9840 9160 12290 6630 9460 9454.85 2.71 0 -107280 9953 9706 9313 9066 8673 9830 9190 90 2830 500 6050 10 1 17915944 1648 25.77 0.90 12 3.32 357.00 10220.00 12060 20250213 -23.71 6100 20240306 50.82 12060 -23.71 20250213 8080 13.86 20250102 12060 -23.71 20250213 6120 50.33 20240313 8.66 N 041440 500 89 억 484671 N N 0 N 00 N
3 20250312 150449 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9230 -230 5 -2.43 5432424525 574029 107.51 9750 9840 9160 12290 6630 9460 9463.68 2.71 0 -105226 9953 9706 9313 9066 8673 9830 9190 90 2830 500 6050 10 1 17915944 1654 25.85 0.90 12 3.20 357.00 10220.00 12060 20250213 -23.47 6100 20240306 51.31 12060 -23.47 20250213 8080 14.23 20250102 12060 -23.47 20250213 6120 50.82 20240313 8.66 N 041440 500 89 억 484671 N N 0 N 00 N
4 20250312 140448 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9330 -130 5 -1.37 4686070295 493063 92.34 9750 9840 9220 12290 6630 9460 9504.00 2.71 0 -98823 9953 9706 9313 9066 8673 9830 9190 90 2830 500 6050 10 1 17915944 1672 26.13 0.91 12 2.75 357.00 10220.00 12060 20250213 -22.64 6100 20240306 52.95 12060 -22.64 20250213 8080 15.47 20250102 12060 -22.64 20250213 6120 52.45 20240313 8.66 N 041440 500 89 억 484671 N N 0 N 00 N
5 20250312 130448 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9410 -50 5 -0.53 4078470040 427949 80.15 9750 9840 9390 12290 6630 9460 9530.27 2.71 0 -88284 9953 9706 9313 9066 8673 9830 9190 90 2830 500 6050 10 1 17915944 1686 26.36 0.92 12 2.39 357.00 10220.00 12060 20250213 -21.97 6100 20240306 54.26 12060 -21.97 20250213 8080 16.46 20250102 12060 -21.97 20250213 6120 53.76 20240313 8.66 N 041440 500 89 억 484671 N N 0 N 00 N
6 20250312 120450 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9480 20 2 0.21 3549522310 371949 69.66 9750 9840 9390 12290 6630 9460 9543.03 2.71 0 -59517 9953 9706 9313 9066 8673 9830 9190 90 2830 500 6050 10 1 17915944 1698 26.55 0.93 12 2.08 357.00 10220.00 12060 20250213 -21.39 6100 20240306 55.41 12060 -21.39 20250213 8080 17.33 20250102 12060 -21.39 20250213 6120 54.90 20240313 8.66 N 041440 500 89 억 484671 N N 0 N 00 N
7 20250312 110446 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9490 30 2 0.32 3211706940 336312 62.99 9750 9840 9390 12290 6630 9460 9549.78 2.71 0 -56589 9953 9706 9313 9066 8673 9830 9190 90 2830 500 6050 10 1 17915944 1700 26.58 0.93 12 1.88 357.00 10220.00 12060 20250213 -21.31 6100 20240306 55.57 12060 -21.31 20250213 8080 17.45 20250102 12060 -21.31 20250213 6120 55.07 20240313 8.66 N 041440 500 89 억 484671 N N 0 N 00 N
8 20250312 100448 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9470 10 2 0.11 2729021545 285369 53.45 9750 9840 9390 12290 6630 9460 9563.13 2.71 0 -54738 9953 9706 9313 9066 8673 9830 9190 90 2830 500 6050 10 1 17915944 1697 26.53 0.93 12 1.59 357.00 10220.00 12060 20250213 -21.48 6100 20240306 55.25 12060 -21.48 20250213 8080 17.20 20250102 12060 -21.48 20250213 6120 54.74 20240313 8.66 N 041440 500 89 억 484671 N N 0 N 00 N
9 20250312 090449 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9560 100 2 1.06 1202654150 124392 23.30 9750 9840 9560 12290 6630 9460 9668.26 2.71 0 -47205 9953 9706 9313 9066 8673 9830 9190 90 2830 500 6050 10 1 17915944 1713 26.78 0.94 12 0.69 357.00 10220.00 12060 20250213 -20.73 6100 20240306 56.72 12060 -20.73 20250213 8080 18.32 20250102 12060 -20.73 20250213 6120 56.21 20240313 8.66 N 041440 500 89 억 484671 N N 0 N 00 N
10 20250311 160444 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9460 210 2 2.27 4821003570 519260 158.16 8990 9560 8920 12020 6480 9250 9283.89 2.25 0 30842 9776 9512 9356 9092 8936 9435 9015 90 2770 500 5920 10 1 17915944 1695 26.50 0.93 12 2.90 357.00 10220.00 12060 20250213 -21.56 6100 20240306 55.08 12060 -21.56 20250213 8080 17.08 20250102 12060 -21.56 20250213 6120 54.58 20240313 8.51 N 041440 500 89 억 403792 N N 0 N 00 N
11 20250311 150447 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9420 170 2 1.84 4381616035 472758 143.99 8990 9560 8920 12020 6480 9250 9268.20 2.25 0 29566 9776 9512 9356 9092 8936 9435 9015 90 2770 500 5920 10 1 17915944 1688 26.39 0.92 12 2.64 357.00 10220.00 12060 20250213 -21.89 6100 20240306 54.43 12060 -21.89 20250213 8080 16.58 20250102 12060 -21.89 20250213 6120 53.92 20240313 8.51 N 041440 500 89 억 403792 N N 0 N 00 N
12 20250311 140447 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9500 250 2 2.70 3615007285 392001 119.40 8990 9505 8920 12020 6480 9250 9221.93 2.25 0 23179 9776 9512 9356 9092 8936 9435 9015 90 2770 500 5920 10 1 17915944 1702 26.61 0.93 12 2.19 357.00 10220.00 12060 20250213 -21.23 6100 20240306 55.74 12060 -21.23 20250213 8080 17.57 20250102 12060 -21.23 20250213 6120 55.23 20240313 8.51 N 041440 500 89 억 403792 N N 0 N 00 N