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
045520/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
20250312,160504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,245,2,4.93,231678420,45019,440.63,5000,5230,4970,6450,3480,4965,5146.23,0.70,0,897,5018,4991,4938,4911,4858,5005,4925,37,1485,500,3370,10,1,6500000,339,37.48,1.10,12,0.69,139.00,4746.00,8520,20240329,-38.85,3960,20241210,31.57,6090,-14.45,20250113,4370,19.22,20250102,8520,-38.85,20240329,3960,31.57,20241210,0.05,N,045520,500,36 억,,45804,N,N,0,N,00,N
20250312,150504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,235,2,4.73,205718010,40030,391.80,5000,5230,4970,6450,3480,4965,5139.10,0.70,0,933,5018,4991,4938,4911,4858,5005,4925,37,1485,500,3370,10,1,6500000,338,37.41,1.10,12,0.62,139.00,4746.00,8520,20240329,-38.97,3960,20241210,31.31,6090,-14.61,20250113,4370,18.99,20250102,8520,-38.97,20240329,3960,31.31,20241210,0.05,N,045520,500,36 억,,45804,N,N,0,N,00,N
20250312,140503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,245,2,4.93,182846810,35622,348.65,5000,5230,4970,6450,3480,4965,5132.97,0.70,0,922,5018,4991,4938,4911,4858,5005,4925,37,1485,500,3370,10,1,6500000,339,37.48,1.10,12,0.55,139.00,4746.00,8520,20240329,-38.85,3960,20241210,31.57,6090,-14.45,20250113,4370,19.22,20250102,8520,-38.85,20240329,3960,31.57,20241210,0.05,N,045520,500,36 억,,45804,N,N,0,N,00,N
20250312,130504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,215,2,4.33,114637500,22495,220.17,5000,5180,4970,6450,3480,4965,5096.13,0.70,0,534,5018,4991,4938,4911,4858,5005,4925,37,1485,500,3370,10,1,6500000,337,37.27,1.09,12,0.35,139.00,4746.00,8520,20240329,-39.20,3960,20241210,30.81,6090,-14.94,20250113,4370,18.54,20250102,8520,-39.20,20240329,3960,30.81,20241210,0.05,N,045520,500,36 억,,45804,N,N,0,N,00,N
20250312,120505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,175,2,3.52,79706110,15716,153.82,5000,5150,4970,6450,3480,4965,5071.65,0.70,0,523,5018,4991,4938,4911,4858,5005,4925,37,1485,500,3370,10,1,6500000,334,36.98,1.08,12,0.24,139.00,4746.00,8520,20240329,-39.67,3960,20241210,29.80,6090,-15.60,20250113,4370,17.62,20250102,8520,-39.67,20240329,3960,29.80,20241210,0.05,N,045520,500,36 억,,45804,N,N,0,N,00,N
20250312,110501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,175,2,3.52,61897700,12252,119.92,5000,5150,4970,6450,3480,4965,5052.05,0.70,0,594,5018,4991,4938,4911,4858,5005,4925,37,1485,500,3370,10,1,6500000,334,36.98,1.08,12,0.19,139.00,4746.00,8520,20240329,-39.67,3960,20241210,29.80,6090,-15.60,20250113,4370,17.62,20250102,8520,-39.67,20240329,3960,29.80,20241210,0.05,N,045520,500,36 억,,45804,N,N,0,N,00,N
20250312,100503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,75,2,1.51,34757045,6927,67.80,5000,5050,4970,6450,3480,4965,5017.62,0.70,0,608,5018,4991,4938,4911,4858,5005,4925,37,1485,500,3370,10,1,6500000,328,36.26,1.06,12,0.11,139.00,4746.00,8520,20240329,-40.85,3960,20241210,27.27,6090,-17.24,20250113,4370,15.33,20250102,8520,-40.85,20240329,3960,27.27,20241210,0.05,N,045520,500,36 억,,45804,N,N,0,N,00,N
20250312,090505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,10,2,0.20,2948365,593,5.80,5000,5000,4970,6450,3480,4965,4971.95,0.70,0,114,5018,4991,4938,4911,4858,5005,4925,37,1485,500,3370,5,1,6500000,323,35.79,1.05,12,0.01,139.00,4746.00,8520,20240329,-41.61,3960,20241210,25.63,6090,-18.31,20250113,4370,13.84,20250102,8520,-41.61,20240329,3960,25.63,20241210,0.05,N,045520,500,36 억,,45804,N,N,0,N,00,N
20250311,160459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4965,60,2,1.22,49950480,10123,153.22,4885,4965,4885,6370,3435,4905,4934.36,0.70,0,45,4968,4936,4913,4881,4858,4925,4870,37,1465,500,3330,5,1,6500000,323,35.72,1.05,12,0.16,139.00,4746.00,8520,20240329,-41.73,3960,20241210,25.38,6090,-18.47,20250113,4370,13.62,20250102,8520,-41.73,20240329,3960,25.38,20241210,0.05,N,045520,500,36 억,,45759,N,N,0,N,00,N
20250311,150502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4955,50,2,1.02,38901370,7891,119.43,4885,4955,4885,6370,3435,4905,4929.84,0.70,0,-81,4968,4936,4913,4881,4858,4925,4870,37,1465,500,3330,5,1,6500000,322,35.65,1.04,12,0.12,139.00,4746.00,8520,20240329,-41.84,3960,20241210,25.13,6090,-18.64,20250113,4370,13.39,20250102,8520,-41.84,20240329,3960,25.13,20241210,0.05,N,045520,500,36 억,,45759,N,N,0,N,00,N
20250311,140502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4945,40,2,0.82,32137265,6524,98.74,4885,4945,4885,6370,3435,4905,4926.01,0.70,0,-108,4968,4936,4913,4881,4858,4925,4870,37,1465,500,3330,5,1,6500000,321,35.58,1.04,12,0.10,139.00,4746.00,8520,20240329,-41.96,3960,20241210,24.87,6090,-18.80,20250113,4370,13.16,20250102,8520,-41.96,20240329,3960,24.87,20241210,0.05,N,045520,500,36 억,,45759,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 160504 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 245 2 4.93 231678420 45019 440.63 5000 5230 4970 6450 3480 4965 5146.23 0.70 0 897 5018 4991 4938 4911 4858 5005 4925 37 1485 500 3370 10 1 6500000 339 37.48 1.10 12 0.69 139.00 4746.00 8520 20240329 -38.85 3960 20241210 31.57 6090 -14.45 20250113 4370 19.22 20250102 8520 -38.85 20240329 3960 31.57 20241210 0.05 N 045520 500 36 억 45804 N N 0 N 00 N
3 20250312 150504 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 235 2 4.73 205718010 40030 391.80 5000 5230 4970 6450 3480 4965 5139.10 0.70 0 933 5018 4991 4938 4911 4858 5005 4925 37 1485 500 3370 10 1 6500000 338 37.41 1.10 12 0.62 139.00 4746.00 8520 20240329 -38.97 3960 20241210 31.31 6090 -14.61 20250113 4370 18.99 20250102 8520 -38.97 20240329 3960 31.31 20241210 0.05 N 045520 500 36 억 45804 N N 0 N 00 N
4 20250312 140503 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 245 2 4.93 182846810 35622 348.65 5000 5230 4970 6450 3480 4965 5132.97 0.70 0 922 5018 4991 4938 4911 4858 5005 4925 37 1485 500 3370 10 1 6500000 339 37.48 1.10 12 0.55 139.00 4746.00 8520 20240329 -38.85 3960 20241210 31.57 6090 -14.45 20250113 4370 19.22 20250102 8520 -38.85 20240329 3960 31.57 20241210 0.05 N 045520 500 36 억 45804 N N 0 N 00 N
5 20250312 130504 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 215 2 4.33 114637500 22495 220.17 5000 5180 4970 6450 3480 4965 5096.13 0.70 0 534 5018 4991 4938 4911 4858 5005 4925 37 1485 500 3370 10 1 6500000 337 37.27 1.09 12 0.35 139.00 4746.00 8520 20240329 -39.20 3960 20241210 30.81 6090 -14.94 20250113 4370 18.54 20250102 8520 -39.20 20240329 3960 30.81 20241210 0.05 N 045520 500 36 억 45804 N N 0 N 00 N
6 20250312 120505 57 100.00 KOSDAQ 기계·장비 N N N N N 5140 175 2 3.52 79706110 15716 153.82 5000 5150 4970 6450 3480 4965 5071.65 0.70 0 523 5018 4991 4938 4911 4858 5005 4925 37 1485 500 3370 10 1 6500000 334 36.98 1.08 12 0.24 139.00 4746.00 8520 20240329 -39.67 3960 20241210 29.80 6090 -15.60 20250113 4370 17.62 20250102 8520 -39.67 20240329 3960 29.80 20241210 0.05 N 045520 500 36 억 45804 N N 0 N 00 N
7 20250312 110501 57 100.00 KOSDAQ 기계·장비 N N N N N 5140 175 2 3.52 61897700 12252 119.92 5000 5150 4970 6450 3480 4965 5052.05 0.70 0 594 5018 4991 4938 4911 4858 5005 4925 37 1485 500 3370 10 1 6500000 334 36.98 1.08 12 0.19 139.00 4746.00 8520 20240329 -39.67 3960 20241210 29.80 6090 -15.60 20250113 4370 17.62 20250102 8520 -39.67 20240329 3960 29.80 20241210 0.05 N 045520 500 36 억 45804 N N 0 N 00 N
8 20250312 100503 57 100.00 KOSDAQ 기계·장비 N N N N N 5040 75 2 1.51 34757045 6927 67.80 5000 5050 4970 6450 3480 4965 5017.62 0.70 0 608 5018 4991 4938 4911 4858 5005 4925 37 1485 500 3370 10 1 6500000 328 36.26 1.06 12 0.11 139.00 4746.00 8520 20240329 -40.85 3960 20241210 27.27 6090 -17.24 20250113 4370 15.33 20250102 8520 -40.85 20240329 3960 27.27 20241210 0.05 N 045520 500 36 억 45804 N N 0 N 00 N
9 20250312 090505 57 100.00 KOSDAQ 기계·장비 N N N N N 4975 10 2 0.20 2948365 593 5.80 5000 5000 4970 6450 3480 4965 4971.95 0.70 0 114 5018 4991 4938 4911 4858 5005 4925 37 1485 500 3370 5 1 6500000 323 35.79 1.05 12 0.01 139.00 4746.00 8520 20240329 -41.61 3960 20241210 25.63 6090 -18.31 20250113 4370 13.84 20250102 8520 -41.61 20240329 3960 25.63 20241210 0.05 N 045520 500 36 억 45804 N N 0 N 00 N
10 20250311 160459 57 100.00 KOSDAQ 기계·장비 N N N N N 4965 60 2 1.22 49950480 10123 153.22 4885 4965 4885 6370 3435 4905 4934.36 0.70 0 45 4968 4936 4913 4881 4858 4925 4870 37 1465 500 3330 5 1 6500000 323 35.72 1.05 12 0.16 139.00 4746.00 8520 20240329 -41.73 3960 20241210 25.38 6090 -18.47 20250113 4370 13.62 20250102 8520 -41.73 20240329 3960 25.38 20241210 0.05 N 045520 500 36 억 45759 N N 0 N 00 N
11 20250311 150502 57 100.00 KOSDAQ 기계·장비 N N N N N 4955 50 2 1.02 38901370 7891 119.43 4885 4955 4885 6370 3435 4905 4929.84 0.70 0 -81 4968 4936 4913 4881 4858 4925 4870 37 1465 500 3330 5 1 6500000 322 35.65 1.04 12 0.12 139.00 4746.00 8520 20240329 -41.84 3960 20241210 25.13 6090 -18.64 20250113 4370 13.39 20250102 8520 -41.84 20240329 3960 25.13 20241210 0.05 N 045520 500 36 억 45759 N N 0 N 00 N
12 20250311 140502 57 100.00 KOSDAQ 기계·장비 N N N N N 4945 40 2 0.82 32137265 6524 98.74 4885 4945 4885 6370 3435 4905 4926.01 0.70 0 -108 4968 4936 4913 4881 4858 4925 4870 37 1465 500 3330 5 1 6500000 321 35.58 1.04 12 0.10 139.00 4746.00 8520 20240329 -41.96 3960 20241210 24.87 6090 -18.80 20250113 4370 13.16 20250102 8520 -41.96 20240329 3960 24.87 20241210 0.05 N 045520 500 36 억 45759 N N 0 N 00 N