ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,80,2,1.49,345683035,65410,520.24,5320,5590,5180,6960,3760,5360,5284.87,3.98,0,-903,5500,5430,5380,5310,5260,5405,5285,62,1600,500,3850,10,1,12322696,670,6.36,0.58,12,0.53,856.00,9331.00,6030,20241211,-9.78,4400,20240806,23.64,5590,-2.68,20250318,4790,13.57,20250210,6030,-9.78,20241211,4400,23.64,20240806,0.64,N,010240,500,61 억,,489858,N,N,0,N,00,N
20250318,150250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,-90,5,-1.68,269874875,51429,409.04,5320,5400,5180,6960,3760,5360,5247.52,3.98,0,1034,5500,5430,5380,5310,5260,5405,5285,62,1600,500,3850,10,1,12322696,649,6.16,0.56,12,0.42,856.00,9331.00,6030,20241211,-12.60,4400,20240806,19.77,5490,-4.01,20250306,4790,10.02,20250210,6030,-12.60,20241211,4400,19.77,20240806,0.64,N,010240,500,61 억,,489858,N,N,0,N,00,N
20250318,140249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,-90,5,-1.68,49635260,9333,74.23,5320,5400,5270,6960,3760,5360,5318.25,3.98,0,-1094,5500,5430,5380,5310,5260,5405,5285,62,1600,500,3850,10,1,12322696,649,6.16,0.56,12,0.08,856.00,9331.00,6030,20241211,-12.60,4400,20240806,19.77,5490,-4.01,20250306,4790,10.02,20250210,6030,-12.60,20241211,4400,19.77,20240806,0.64,N,010240,500,61 억,,489858,N,N,0,N,00,N
20250318,130248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,30,2,0.56,44285090,8321,66.18,5320,5400,5290,6960,3760,5360,5322.09,3.98,0,-1094,5500,5430,5380,5310,5260,5405,5285,62,1600,500,3850,10,1,12322696,664,6.30,0.58,12,0.07,856.00,9331.00,6030,20241211,-10.61,4400,20240806,22.50,5490,-1.82,20250306,4790,12.53,20250210,6030,-10.61,20241211,4400,22.50,20240806,0.64,N,010240,500,61 억,,489858,N,N,0,N,00,N
20250318,120248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,-30,5,-0.56,43808910,8232,65.47,5320,5390,5290,6960,3760,5360,5321.78,3.98,0,-1094,5500,5430,5380,5310,5260,5405,5285,62,1600,500,3850,10,1,12322696,657,6.23,0.57,12,0.07,856.00,9331.00,6030,20241211,-11.61,4400,20240806,21.14,5490,-2.91,20250306,4790,11.27,20250210,6030,-11.61,20241211,4400,21.14,20240806,0.64,N,010240,500,61 억,,489858,N,N,0,N,00,N
20250318,110248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,-20,5,-0.37,17640750,3319,26.40,5320,5390,5300,6960,3760,5360,5315.08,3.98,0,-312,5500,5430,5380,5310,5260,5405,5285,62,1600,500,3850,10,1,12322696,658,6.24,0.57,12,0.03,856.00,9331.00,6030,20241211,-11.44,4400,20240806,21.36,5490,-2.73,20250306,4790,11.48,20250210,6030,-11.44,20241211,4400,21.36,20240806,0.64,N,010240,500,61 억,,489858,N,N,0,N,00,N
20250318,100249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,-20,5,-0.37,2392340,449,3.57,5320,5390,5320,6960,3760,5360,5328.15,3.98,0,-3,5500,5430,5380,5310,5260,5405,5285,62,1600,500,3850,10,1,12322696,658,6.24,0.57,12,0.00,856.00,9331.00,6030,20241211,-11.44,4400,20240806,21.36,5490,-2.73,20250306,4790,11.48,20250210,6030,-11.44,20241211,4400,21.36,20240806,0.64,N,010240,500,61 억,,489858,N,N,0,N,00,N
20250318,090249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,30,2,0.56,1931230,363,2.89,5320,5390,5320,6960,3760,5360,5320.19,3.98,0,0,5500,5430,5380,5310,5260,5405,5285,62,1600,500,3850,10,1,12322696,664,6.30,0.58,12,0.00,856.00,9331.00,6030,20241211,-10.61,4400,20240806,22.50,5490,-1.82,20250306,4790,12.53,20250210,6030,-10.61,20241211,4400,22.50,20240806,0.64,N,010240,500,61 억,,489858,N,N,0,N,00,N
20250317,160248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,-50,5,-0.92,67795740,12573,144.97,5440,5450,5330,7030,3790,5410,5392.17,3.96,0,1350,5510,5460,5400,5350,5290,5465,5355,62,1620,500,3890,10,1,12322696,660,6.26,0.57,12,0.10,856.00,9331.00,6030,20241211,-11.11,4400,20240806,21.82,5490,-2.37,20250306,4790,11.90,20250210,6030,-11.11,20241211,4400,21.82,20240806,0.63,N,010240,500,61 억,,488507,N,N,0,N,00,N
20250317,150248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,-40,5,-0.74,64058600,11877,136.94,5440,5450,5330,7030,3790,5410,5393.50,3.96,0,1126,5510,5460,5400,5350,5290,5465,5355,62,1620,500,3890,10,1,12322696,662,6.27,0.58,12,0.10,856.00,9331.00,6030,20241211,-10.95,4400,20240806,22.05,5490,-2.19,20250306,4790,12.11,20250210,6030,-10.95,20241211,4400,22.05,20240806,0.63,N,010240,500,61 억,,488507,N,N,0,N,00,N
20250317,140248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,-30,5,-0.55,62671860,11619,133.97,5440,5450,5330,7030,3790,5410,5393.91,3.96,0,1070,5510,5460,5400,5350,5290,5465,5355,62,1620,500,3890,10,1,12322696,663,6.29,0.58,12,0.09,856.00,9331.00,6030,20241211,-10.78,4400,20240806,22.27,5490,-2.00,20250306,4790,12.32,20250210,6030,-10.78,20241211,4400,22.27,20240806,0.63,N,010240,500,61 억,,488507,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 20250318 160248 57 100.00 KOSDAQ 기계·장비 N N N N N 5440 80 2 1.49 345683035 65410 520.24 5320 5590 5180 6960 3760 5360 5284.87 3.98 0 -903 5500 5430 5380 5310 5260 5405 5285 62 1600 500 3850 10 1 12322696 670 6.36 0.58 12 0.53 856.00 9331.00 6030 20241211 -9.78 4400 20240806 23.64 5590 -2.68 20250318 4790 13.57 20250210 6030 -9.78 20241211 4400 23.64 20240806 0.64 N 010240 500 61 억 489858 N N 0 N 00 N
3 20250318 150250 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 -90 5 -1.68 269874875 51429 409.04 5320 5400 5180 6960 3760 5360 5247.52 3.98 0 1034 5500 5430 5380 5310 5260 5405 5285 62 1600 500 3850 10 1 12322696 649 6.16 0.56 12 0.42 856.00 9331.00 6030 20241211 -12.60 4400 20240806 19.77 5490 -4.01 20250306 4790 10.02 20250210 6030 -12.60 20241211 4400 19.77 20240806 0.64 N 010240 500 61 억 489858 N N 0 N 00 N
4 20250318 140249 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 -90 5 -1.68 49635260 9333 74.23 5320 5400 5270 6960 3760 5360 5318.25 3.98 0 -1094 5500 5430 5380 5310 5260 5405 5285 62 1600 500 3850 10 1 12322696 649 6.16 0.56 12 0.08 856.00 9331.00 6030 20241211 -12.60 4400 20240806 19.77 5490 -4.01 20250306 4790 10.02 20250210 6030 -12.60 20241211 4400 19.77 20240806 0.64 N 010240 500 61 억 489858 N N 0 N 00 N
5 20250318 130248 57 100.00 KOSDAQ 기계·장비 N N N N N 5390 30 2 0.56 44285090 8321 66.18 5320 5400 5290 6960 3760 5360 5322.09 3.98 0 -1094 5500 5430 5380 5310 5260 5405 5285 62 1600 500 3850 10 1 12322696 664 6.30 0.58 12 0.07 856.00 9331.00 6030 20241211 -10.61 4400 20240806 22.50 5490 -1.82 20250306 4790 12.53 20250210 6030 -10.61 20241211 4400 22.50 20240806 0.64 N 010240 500 61 억 489858 N N 0 N 00 N
6 20250318 120248 57 100.00 KOSDAQ 기계·장비 N N N N N 5330 -30 5 -0.56 43808910 8232 65.47 5320 5390 5290 6960 3760 5360 5321.78 3.98 0 -1094 5500 5430 5380 5310 5260 5405 5285 62 1600 500 3850 10 1 12322696 657 6.23 0.57 12 0.07 856.00 9331.00 6030 20241211 -11.61 4400 20240806 21.14 5490 -2.91 20250306 4790 11.27 20250210 6030 -11.61 20241211 4400 21.14 20240806 0.64 N 010240 500 61 억 489858 N N 0 N 00 N
7 20250318 110248 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 -20 5 -0.37 17640750 3319 26.40 5320 5390 5300 6960 3760 5360 5315.08 3.98 0 -312 5500 5430 5380 5310 5260 5405 5285 62 1600 500 3850 10 1 12322696 658 6.24 0.57 12 0.03 856.00 9331.00 6030 20241211 -11.44 4400 20240806 21.36 5490 -2.73 20250306 4790 11.48 20250210 6030 -11.44 20241211 4400 21.36 20240806 0.64 N 010240 500 61 억 489858 N N 0 N 00 N
8 20250318 100249 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 -20 5 -0.37 2392340 449 3.57 5320 5390 5320 6960 3760 5360 5328.15 3.98 0 -3 5500 5430 5380 5310 5260 5405 5285 62 1600 500 3850 10 1 12322696 658 6.24 0.57 12 0.00 856.00 9331.00 6030 20241211 -11.44 4400 20240806 21.36 5490 -2.73 20250306 4790 11.48 20250210 6030 -11.44 20241211 4400 21.36 20240806 0.64 N 010240 500 61 억 489858 N N 0 N 00 N
9 20250318 090249 57 100.00 KOSDAQ 기계·장비 N N N N N 5390 30 2 0.56 1931230 363 2.89 5320 5390 5320 6960 3760 5360 5320.19 3.98 0 0 5500 5430 5380 5310 5260 5405 5285 62 1600 500 3850 10 1 12322696 664 6.30 0.58 12 0.00 856.00 9331.00 6030 20241211 -10.61 4400 20240806 22.50 5490 -1.82 20250306 4790 12.53 20250210 6030 -10.61 20241211 4400 22.50 20240806 0.64 N 010240 500 61 억 489858 N N 0 N 00 N
10 20250317 160248 57 100.00 KOSDAQ 기계·장비 N N N N N 5360 -50 5 -0.92 67795740 12573 144.97 5440 5450 5330 7030 3790 5410 5392.17 3.96 0 1350 5510 5460 5400 5350 5290 5465 5355 62 1620 500 3890 10 1 12322696 660 6.26 0.57 12 0.10 856.00 9331.00 6030 20241211 -11.11 4400 20240806 21.82 5490 -2.37 20250306 4790 11.90 20250210 6030 -11.11 20241211 4400 21.82 20240806 0.63 N 010240 500 61 억 488507 N N 0 N 00 N
11 20250317 150248 57 100.00 KOSDAQ 기계·장비 N N N N N 5370 -40 5 -0.74 64058600 11877 136.94 5440 5450 5330 7030 3790 5410 5393.50 3.96 0 1126 5510 5460 5400 5350 5290 5465 5355 62 1620 500 3890 10 1 12322696 662 6.27 0.58 12 0.10 856.00 9331.00 6030 20241211 -10.95 4400 20240806 22.05 5490 -2.19 20250306 4790 12.11 20250210 6030 -10.95 20241211 4400 22.05 20240806 0.63 N 010240 500 61 억 488507 N N 0 N 00 N
12 20250317 140248 57 100.00 KOSDAQ 기계·장비 N N N N N 5380 -30 5 -0.55 62671860 11619 133.97 5440 5450 5330 7030 3790 5410 5393.91 3.96 0 1070 5510 5460 5400 5350 5290 5465 5355 62 1620 500 3890 10 1 12322696 663 6.29 0.58 12 0.09 856.00 9331.00 6030 20241211 -10.78 4400 20240806 22.27 5490 -2.00 20250306 4790 12.32 20250210 6030 -10.78 20241211 4400 22.27 20240806 0.63 N 010240 500 61 억 488507 N N 0 N 00 N