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
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
20250318,160454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,60,2,1.01,496268410,83229,4.79,6000,6050,5900,7760,4180,5970,5962.69,1.95,0,220,6696,6332,6116,5752,5536,6515,5935,93,1790,500,3820,10,1,18574275,1120,-2.98,0.71,12,0.45,-2026.00,8452.00,11580,20240408,-47.93,4020,20241210,50.00,7370,-18.18,20250210,4265,41.38,20250102,11580,-47.93,20240408,4020,50.00,20241210,2.06,N,040910,500,92 억,,361833,N,N,0,N,00,N
20250318,150457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,60,2,1.01,488234350,81896,4.71,6000,6050,5900,7760,4180,5970,5961.64,1.95,0,219,6696,6332,6116,5752,5536,6515,5935,93,1790,500,3820,10,1,18574275,1120,-2.98,0.71,12,0.44,-2026.00,8452.00,11580,20240408,-47.93,4020,20241210,50.00,7370,-18.18,20250210,4265,41.38,20250102,11580,-47.93,20240408,4020,50.00,20241210,2.06,N,040910,500,92 억,,361833,N,N,0,N,00,N
20250318,140456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,40,2,0.67,423599985,71095,4.09,6000,6050,5900,7760,4180,5970,5958.22,1.95,0,-666,6696,6332,6116,5752,5536,6515,5935,93,1790,500,3820,10,1,18574275,1116,-2.97,0.71,12,0.38,-2026.00,8452.00,11580,20240408,-48.10,4020,20241210,49.50,7370,-18.45,20250210,4265,40.91,20250102,11580,-48.10,20240408,4020,49.50,20241210,2.06,N,040910,500,92 억,,361833,N,N,0,N,00,N
20250318,130455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,60,2,1.01,378321980,63574,3.66,6000,6050,5900,7760,4180,5970,5950.89,1.95,0,173,6696,6332,6116,5752,5536,6515,5935,93,1790,500,3820,10,1,18574275,1120,-2.98,0.71,12,0.34,-2026.00,8452.00,11580,20240408,-47.93,4020,20241210,50.00,7370,-18.18,20250210,4265,41.38,20250102,11580,-47.93,20240408,4020,50.00,20241210,2.06,N,040910,500,92 억,,361833,N,N,0,N,00,N
20250318,120455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,30,2,0.50,346852240,58335,3.36,6000,6050,5900,7760,4180,5970,5945.87,1.95,0,-365,6696,6332,6116,5752,5536,6515,5935,93,1790,500,3820,10,1,18574275,1114,-2.96,0.71,12,0.31,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.06,N,040910,500,92 억,,361833,N,N,0,N,00,N
20250318,110454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,30,2,0.50,321221030,54062,3.11,6000,6050,5900,7760,4180,5970,5941.72,1.95,0,-92,6696,6332,6116,5752,5536,6515,5935,93,1790,500,3820,10,1,18574275,1114,-2.96,0.71,12,0.29,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.06,N,040910,500,92 억,,361833,N,N,0,N,00,N
20250318,100456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-50,5,-0.84,247114650,41606,2.39,6000,6050,5900,7760,4180,5970,5939.40,1.95,0,1793,6696,6332,6116,5752,5536,6515,5935,93,1790,500,3820,10,1,18574275,1100,-2.92,0.70,12,0.22,-2026.00,8452.00,11580,20240408,-48.88,4020,20241210,47.26,7370,-19.67,20250210,4265,38.80,20250102,11580,-48.88,20240408,4020,47.26,20241210,2.06,N,040910,500,92 억,,361833,N,N,0,N,00,N
20250318,090457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,-30,5,-0.50,88290880,14777,0.85,6000,6050,5940,7760,4180,5970,5974.89,1.95,0,762,6696,6332,6116,5752,5536,6515,5935,93,1790,500,3820,10,1,18574275,1103,-2.93,0.70,12,0.08,-2026.00,8452.00,11580,20240408,-48.70,4020,20241210,47.76,7370,-19.40,20250210,4265,39.27,20250102,11580,-48.70,20240408,4020,47.76,20241210,2.06,N,040910,500,92 억,,361833,N,N,0,N,00,N
20250317,160454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,70,2,1.19,10888640710,1734247,4988.20,5900,6480,5900,7670,4130,5900,6278.62,2.08,0,-24388,6153,6026,5963,5836,5773,5995,5805,93,1770,500,3770,10,1,18574275,1109,-2.95,0.71,12,9.34,-2026.00,8452.00,11580,20240408,-48.45,4020,20241210,48.51,7370,-19.00,20250210,4265,39.98,20250102,11580,-48.45,20240408,4020,48.51,20241210,2.06,N,040910,500,92 억,,385981,N,N,0,N,00,N
20250317,150454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,100,2,1.69,10770392465,1714472,4931.32,5900,6480,5900,7670,4130,5900,6282.05,2.08,0,-22690,6153,6026,5963,5836,5773,5995,5805,93,1770,500,3770,10,1,18574275,1114,-2.96,0.71,12,9.23,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.06,N,040910,500,92 억,,385981,N,N,0,N,00,N
20250317,140455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,100,2,1.69,10707689385,1704028,4901.28,5900,6480,5900,7670,4130,5900,6283.75,2.08,0,-22190,6153,6026,5963,5836,5773,5995,5805,93,1770,500,3770,10,1,18574275,1114,-2.96,0.71,12,9.17,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.06,N,040910,500,92 억,,385981,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 160454 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 60 2 1.01 496268410 83229 4.79 6000 6050 5900 7760 4180 5970 5962.69 1.95 0 220 6696 6332 6116 5752 5536 6515 5935 93 1790 500 3820 10 1 18574275 1120 -2.98 0.71 12 0.45 -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 2.06 N 040910 500 92 억 361833 N N 0 N 00 N
3 20250318 150457 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 60 2 1.01 488234350 81896 4.71 6000 6050 5900 7760 4180 5970 5961.64 1.95 0 219 6696 6332 6116 5752 5536 6515 5935 93 1790 500 3820 10 1 18574275 1120 -2.98 0.71 12 0.44 -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 2.06 N 040910 500 92 억 361833 N N 0 N 00 N
4 20250318 140456 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 40 2 0.67 423599985 71095 4.09 6000 6050 5900 7760 4180 5970 5958.22 1.95 0 -666 6696 6332 6116 5752 5536 6515 5935 93 1790 500 3820 10 1 18574275 1116 -2.97 0.71 12 0.38 -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 2.06 N 040910 500 92 억 361833 N N 0 N 00 N
5 20250318 130455 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 60 2 1.01 378321980 63574 3.66 6000 6050 5900 7760 4180 5970 5950.89 1.95 0 173 6696 6332 6116 5752 5536 6515 5935 93 1790 500 3820 10 1 18574275 1120 -2.98 0.71 12 0.34 -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 2.06 N 040910 500 92 억 361833 N N 0 N 00 N
6 20250318 120455 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 30 2 0.50 346852240 58335 3.36 6000 6050 5900 7760 4180 5970 5945.87 1.95 0 -365 6696 6332 6116 5752 5536 6515 5935 93 1790 500 3820 10 1 18574275 1114 -2.96 0.71 12 0.31 -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 2.06 N 040910 500 92 억 361833 N N 0 N 00 N
7 20250318 110454 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 30 2 0.50 321221030 54062 3.11 6000 6050 5900 7760 4180 5970 5941.72 1.95 0 -92 6696 6332 6116 5752 5536 6515 5935 93 1790 500 3820 10 1 18574275 1114 -2.96 0.71 12 0.29 -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 2.06 N 040910 500 92 억 361833 N N 0 N 00 N
8 20250318 100456 57 100.00 KOSDAQ 기계·장비 N N N N N 5920 -50 5 -0.84 247114650 41606 2.39 6000 6050 5900 7760 4180 5970 5939.40 1.95 0 1793 6696 6332 6116 5752 5536 6515 5935 93 1790 500 3820 10 1 18574275 1100 -2.92 0.70 12 0.22 -2026.00 8452.00 11580 20240408 -48.88 4020 20241210 47.26 7370 -19.67 20250210 4265 38.80 20250102 11580 -48.88 20240408 4020 47.26 20241210 2.06 N 040910 500 92 억 361833 N N 0 N 00 N
9 20250318 090457 57 100.00 KOSDAQ 기계·장비 N N N N N 5940 -30 5 -0.50 88290880 14777 0.85 6000 6050 5940 7760 4180 5970 5974.89 1.95 0 762 6696 6332 6116 5752 5536 6515 5935 93 1790 500 3820 10 1 18574275 1103 -2.93 0.70 12 0.08 -2026.00 8452.00 11580 20240408 -48.70 4020 20241210 47.76 7370 -19.40 20250210 4265 39.27 20250102 11580 -48.70 20240408 4020 47.76 20241210 2.06 N 040910 500 92 억 361833 N N 0 N 00 N
10 20250317 160454 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 70 2 1.19 10888640710 1734247 4988.20 5900 6480 5900 7670 4130 5900 6278.62 2.08 0 -24388 6153 6026 5963 5836 5773 5995 5805 93 1770 500 3770 10 1 18574275 1109 -2.95 0.71 12 9.34 -2026.00 8452.00 11580 20240408 -48.45 4020 20241210 48.51 7370 -19.00 20250210 4265 39.98 20250102 11580 -48.45 20240408 4020 48.51 20241210 2.06 N 040910 500 92 억 385981 N N 0 N 00 N
11 20250317 150454 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 100 2 1.69 10770392465 1714472 4931.32 5900 6480 5900 7670 4130 5900 6282.05 2.08 0 -22690 6153 6026 5963 5836 5773 5995 5805 93 1770 500 3770 10 1 18574275 1114 -2.96 0.71 12 9.23 -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 2.06 N 040910 500 92 억 385981 N N 0 N 00 N
12 20250317 140455 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 100 2 1.69 10707689385 1704028 4901.28 5900 6480 5900 7670 4130 5900 6283.75 2.08 0 -22190 6153 6026 5963 5836 5773 5995 5805 93 1770 500 3770 10 1 18574275 1114 -2.96 0.71 12 9.17 -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 2.06 N 040910 500 92 억 385981 N N 0 N 00 N