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
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
20250318,160451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11750,770,2,7.01,22509070210,1972356,297.86,10990,11750,10960,14270,7690,10980,11410.35,2.00,0,-14972,11586,11282,11026,10722,10466,11155,10595,52,3290,500,6800,10,1,10410400,1223,15.16,1.38,12,18.95,775.00,8503.00,15420,20240823,-23.80,5000,20240419,135.00,12260,-4.16,20250307,7260,61.85,20250102,15420,-23.80,20240823,5000,135.00,20240419,9.25,N,039610,500,52 억,,208589,N,N,88,N,00,N
20250318,150454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,380,2,3.46,16217044285,1429079,215.81,10990,11550,10960,14270,7690,10980,11348.39,2.00,0,75936,11586,11282,11026,10722,10466,11155,10595,52,3290,500,6800,10,1,10410400,1183,14.66,1.34,12,13.73,775.00,8503.00,15420,20240823,-26.33,5000,20240419,127.20,12260,-7.34,20250307,7260,56.47,20250102,15420,-26.33,20240823,5000,127.20,20240419,9.25,N,039610,500,52 억,,208589,N,N,0,N,00,N
20250318,140453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11330,350,2,3.19,15340122790,1351795,204.14,10990,11550,10960,14270,7690,10980,11348.49,2.00,0,77931,11586,11282,11026,10722,10466,11155,10595,52,3290,500,6800,10,1,10410400,1179,14.62,1.33,12,12.99,775.00,8503.00,15420,20240823,-26.52,5000,20240419,126.60,12260,-7.59,20250307,7260,56.06,20250102,15420,-26.52,20240823,5000,126.60,20240419,9.25,N,039610,500,52 억,,208589,N,N,0,N,00,N
20250318,130452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11350,370,2,3.37,14408187380,1269306,191.68,10990,11550,10960,14270,7690,10980,11351.79,2.00,0,63445,11586,11282,11026,10722,10466,11155,10595,52,3290,500,6800,10,1,10410400,1182,14.65,1.33,12,12.19,775.00,8503.00,15420,20240823,-26.39,5000,20240419,127.00,12260,-7.42,20250307,7260,56.34,20250102,15420,-26.39,20240823,5000,127.00,20240419,9.25,N,039610,500,52 억,,208589,N,N,0,N,00,N
20250318,120452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11420,440,2,4.01,13409211090,1181609,178.44,10990,11550,10960,14270,7690,10980,11348.86,2.00,0,46613,11586,11282,11026,10722,10466,11155,10595,52,3290,500,6800,10,1,10410400,1189,14.74,1.34,12,11.35,775.00,8503.00,15420,20240823,-25.94,5000,20240419,128.40,12260,-6.85,20250307,7260,57.30,20250102,15420,-25.94,20240823,5000,128.40,20240419,9.25,N,039610,500,52 억,,208589,N,N,0,N,00,N
20250318,110451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11250,270,2,2.46,9419156790,833384,125.85,10990,11470,10960,14270,7690,10980,11303.04,2.00,0,64439,11586,11282,11026,10722,10466,11155,10595,52,3290,500,6800,10,1,10410400,1171,14.52,1.32,12,8.01,775.00,8503.00,15420,20240823,-27.04,5000,20240419,125.00,12260,-8.24,20250307,7260,54.96,20250102,15420,-27.04,20240823,5000,125.00,20240419,9.25,N,039610,500,52 억,,208589,N,N,0,N,00,N
20250318,100453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11190,210,2,1.91,7680421635,678953,102.53,10990,11470,10960,14270,7690,10980,11313.09,2.00,0,62237,11586,11282,11026,10722,10466,11155,10595,52,3290,500,6800,10,1,10410400,1165,14.44,1.32,12,6.52,775.00,8503.00,15420,20240823,-27.43,5000,20240419,123.80,12260,-8.73,20250307,7260,54.13,20250102,15420,-27.43,20240823,5000,123.80,20240419,9.25,N,039610,500,52 억,,208589,N,N,0,N,00,N
20250318,090454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11070,90,2,0.82,235868045,21447,3.24,10990,11080,10960,14270,7690,10980,10999.45,2.00,0,-1478,11586,11282,11026,10722,10466,11155,10595,52,3290,500,6800,10,1,10410400,1152,14.28,1.30,12,0.21,775.00,8503.00,15420,20240823,-28.21,5000,20240419,121.40,12260,-9.71,20250307,7260,52.48,20250102,15420,-28.21,20240823,5000,121.40,20240419,9.25,N,039610,500,52 억,,208589,N,N,0,N,00,N
20250317,160451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10980,-20,5,-0.18,7201562105,649776,25.78,11000,11330,10770,14300,7700,11000,11083.54,2.38,0,-39962,11893,11446,11093,10646,10293,11270,10470,52,3300,500,6820,10,1,10410400,1143,14.17,1.29,12,6.24,775.00,8503.00,15420,20240823,-28.79,5000,20240419,119.60,12260,-10.44,20250307,7260,51.24,20250102,15420,-28.79,20240823,5000,119.60,20240419,9.04,N,039610,500,52 억,,248266,N,N,0,N,00,N
20250317,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,30,2,0.27,6692907205,603564,23.95,11000,11330,10770,14300,7700,11000,11089.04,2.38,0,-42401,11893,11446,11093,10646,10293,11270,10470,52,3300,500,6820,10,1,10410400,1148,14.23,1.30,12,5.80,775.00,8503.00,15420,20240823,-28.47,5000,20240419,120.60,12260,-10.03,20250307,7260,51.93,20250102,15420,-28.47,20240823,5000,120.60,20240419,9.04,N,039610,500,52 억,,248266,N,N,0,N,00,N
20250317,140452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,100,2,0.91,6057497160,546172,21.67,11000,11330,10770,14300,7700,11000,11090.90,2.38,0,-35251,11893,11446,11093,10646,10293,11270,10470,52,3300,500,6820,10,1,10410400,1156,14.32,1.31,12,5.25,775.00,8503.00,15420,20240823,-28.02,5000,20240419,122.00,12260,-9.46,20250307,7260,52.89,20250102,15420,-28.02,20240823,5000,122.00,20240419,9.04,N,039610,500,52 억,,248266,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 160451 57 100.00 KOSDAQ 기계·장비 N N N N N 11750 770 2 7.01 22509070210 1972356 297.86 10990 11750 10960 14270 7690 10980 11410.35 2.00 0 -14972 11586 11282 11026 10722 10466 11155 10595 52 3290 500 6800 10 1 10410400 1223 15.16 1.38 12 18.95 775.00 8503.00 15420 20240823 -23.80 5000 20240419 135.00 12260 -4.16 20250307 7260 61.85 20250102 15420 -23.80 20240823 5000 135.00 20240419 9.25 N 039610 500 52 억 208589 N N 88 N 00 N
3 20250318 150454 57 100.00 KOSDAQ 기계·장비 N N N N N 11360 380 2 3.46 16217044285 1429079 215.81 10990 11550 10960 14270 7690 10980 11348.39 2.00 0 75936 11586 11282 11026 10722 10466 11155 10595 52 3290 500 6800 10 1 10410400 1183 14.66 1.34 12 13.73 775.00 8503.00 15420 20240823 -26.33 5000 20240419 127.20 12260 -7.34 20250307 7260 56.47 20250102 15420 -26.33 20240823 5000 127.20 20240419 9.25 N 039610 500 52 억 208589 N N 0 N 00 N
4 20250318 140453 57 100.00 KOSDAQ 기계·장비 N N N N N 11330 350 2 3.19 15340122790 1351795 204.14 10990 11550 10960 14270 7690 10980 11348.49 2.00 0 77931 11586 11282 11026 10722 10466 11155 10595 52 3290 500 6800 10 1 10410400 1179 14.62 1.33 12 12.99 775.00 8503.00 15420 20240823 -26.52 5000 20240419 126.60 12260 -7.59 20250307 7260 56.06 20250102 15420 -26.52 20240823 5000 126.60 20240419 9.25 N 039610 500 52 억 208589 N N 0 N 00 N
5 20250318 130452 57 100.00 KOSDAQ 기계·장비 N N N N N 11350 370 2 3.37 14408187380 1269306 191.68 10990 11550 10960 14270 7690 10980 11351.79 2.00 0 63445 11586 11282 11026 10722 10466 11155 10595 52 3290 500 6800 10 1 10410400 1182 14.65 1.33 12 12.19 775.00 8503.00 15420 20240823 -26.39 5000 20240419 127.00 12260 -7.42 20250307 7260 56.34 20250102 15420 -26.39 20240823 5000 127.00 20240419 9.25 N 039610 500 52 억 208589 N N 0 N 00 N
6 20250318 120452 57 100.00 KOSDAQ 기계·장비 N N N N N 11420 440 2 4.01 13409211090 1181609 178.44 10990 11550 10960 14270 7690 10980 11348.86 2.00 0 46613 11586 11282 11026 10722 10466 11155 10595 52 3290 500 6800 10 1 10410400 1189 14.74 1.34 12 11.35 775.00 8503.00 15420 20240823 -25.94 5000 20240419 128.40 12260 -6.85 20250307 7260 57.30 20250102 15420 -25.94 20240823 5000 128.40 20240419 9.25 N 039610 500 52 억 208589 N N 0 N 00 N
7 20250318 110451 57 100.00 KOSDAQ 기계·장비 N N N N N 11250 270 2 2.46 9419156790 833384 125.85 10990 11470 10960 14270 7690 10980 11303.04 2.00 0 64439 11586 11282 11026 10722 10466 11155 10595 52 3290 500 6800 10 1 10410400 1171 14.52 1.32 12 8.01 775.00 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 9.25 N 039610 500 52 억 208589 N N 0 N 00 N
8 20250318 100453 57 100.00 KOSDAQ 기계·장비 N N N N N 11190 210 2 1.91 7680421635 678953 102.53 10990 11470 10960 14270 7690 10980 11313.09 2.00 0 62237 11586 11282 11026 10722 10466 11155 10595 52 3290 500 6800 10 1 10410400 1165 14.44 1.32 12 6.52 775.00 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 9.25 N 039610 500 52 억 208589 N N 0 N 00 N
9 20250318 090454 57 100.00 KOSDAQ 기계·장비 N N N N N 11070 90 2 0.82 235868045 21447 3.24 10990 11080 10960 14270 7690 10980 10999.45 2.00 0 -1478 11586 11282 11026 10722 10466 11155 10595 52 3290 500 6800 10 1 10410400 1152 14.28 1.30 12 0.21 775.00 8503.00 15420 20240823 -28.21 5000 20240419 121.40 12260 -9.71 20250307 7260 52.48 20250102 15420 -28.21 20240823 5000 121.40 20240419 9.25 N 039610 500 52 억 208589 N N 0 N 00 N
10 20250317 160451 57 100.00 KOSDAQ 기계·장비 N N N N N 10980 -20 5 -0.18 7201562105 649776 25.78 11000 11330 10770 14300 7700 11000 11083.54 2.38 0 -39962 11893 11446 11093 10646 10293 11270 10470 52 3300 500 6820 10 1 10410400 1143 14.17 1.29 12 6.24 775.00 8503.00 15420 20240823 -28.79 5000 20240419 119.60 12260 -10.44 20250307 7260 51.24 20250102 15420 -28.79 20240823 5000 119.60 20240419 9.04 N 039610 500 52 억 248266 N N 0 N 00 N
11 20250317 150450 57 100.00 KOSDAQ 기계·장비 N N N N N 11030 30 2 0.27 6692907205 603564 23.95 11000 11330 10770 14300 7700 11000 11089.04 2.38 0 -42401 11893 11446 11093 10646 10293 11270 10470 52 3300 500 6820 10 1 10410400 1148 14.23 1.30 12 5.80 775.00 8503.00 15420 20240823 -28.47 5000 20240419 120.60 12260 -10.03 20250307 7260 51.93 20250102 15420 -28.47 20240823 5000 120.60 20240419 9.04 N 039610 500 52 억 248266 N N 0 N 00 N
12 20250317 140452 57 100.00 KOSDAQ 기계·장비 N N N N N 11100 100 2 0.91 6057497160 546172 21.67 11000 11330 10770 14300 7700 11000 11090.90 2.38 0 -35251 11893 11446 11093 10646 10293 11270 10470 52 3300 500 6820 10 1 10410400 1156 14.32 1.31 12 5.25 775.00 8503.00 15420 20240823 -28.02 5000 20240419 122.00 12260 -9.46 20250307 7260 52.89 20250102 15420 -28.02 20240823 5000 122.00 20240419 9.04 N 039610 500 52 억 248266 N N 0 N 00 N