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
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
20250318,160455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9420,20,2,0.21,2530166155,269232,76.36,9500,9530,9230,12220,6580,9400,9397.62,2.48,0,-2874,9700,9550,9270,9120,8840,9625,9195,90,2820,500,6010,10,1,17915944,1688,25.67,0.89,12,1.50,367.00,10536.00,12060,20250213,-21.89,6100,20240306,54.43,12060,-21.89,20250213,8080,16.58,20250102,12060,-21.89,20250213,6270,50.24,20240419,8.66,N,041440,500,89 억,,445207,N,N,0,N,00,N
20250318,150458,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9400,0,3,0.00,2370397565,252252,71.54,9500,9530,9230,12220,6580,9400,9396.94,2.48,0,-5990,9700,9550,9270,9120,8840,9625,9195,90,2820,500,6010,10,1,17915944,1684,25.61,0.89,12,1.41,367.00,10536.00,12060,20250213,-22.06,6100,20240306,54.10,12060,-22.06,20250213,8080,16.34,20250102,12060,-22.06,20250213,6270,49.92,20240419,8.66,N,041440,500,89 억,,445207,N,N,0,N,00,N
20250318,140457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9410,10,2,0.11,2118667705,225495,63.95,9500,9530,9230,12220,6580,9400,9395.63,2.48,0,-11656,9700,9550,9270,9120,8840,9625,9195,90,2820,500,6010,10,1,17915944,1686,25.64,0.89,12,1.26,367.00,10536.00,12060,20250213,-21.97,6100,20240306,54.26,12060,-21.97,20250213,8080,16.46,20250102,12060,-21.97,20250213,6270,50.08,20240419,8.66,N,041440,500,89 억,,445207,N,N,0,N,00,N
20250318,130456,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9350,-50,5,-0.53,1870405190,199054,56.46,9500,9530,9230,12220,6580,9400,9396.47,2.48,0,-11868,9700,9550,9270,9120,8840,9625,9195,90,2820,500,6010,10,1,17915944,1675,25.48,0.89,12,1.11,367.00,10536.00,12060,20250213,-22.47,6100,20240306,53.28,12060,-22.47,20250213,8080,15.72,20250102,12060,-22.47,20250213,6270,49.12,20240419,8.66,N,041440,500,89 억,,445207,N,N,0,N,00,N
20250318,120456,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9340,-60,5,-0.64,1652301620,175682,49.83,9500,9530,9230,12220,6580,9400,9405.07,2.48,0,-13002,9700,9550,9270,9120,8840,9625,9195,90,2820,500,6010,10,1,17915944,1673,25.45,0.89,12,0.98,367.00,10536.00,12060,20250213,-22.55,6100,20240306,53.11,12060,-22.55,20250213,8080,15.59,20250102,12060,-22.55,20250213,6270,48.96,20240419,8.66,N,041440,500,89 억,,445207,N,N,0,N,00,N
20250318,110455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9340,-60,5,-0.64,1479725040,157194,44.58,9500,9530,9230,12220,6580,9400,9413.37,2.48,0,-14496,9700,9550,9270,9120,8840,9625,9195,90,2820,500,6010,10,1,17915944,1673,25.45,0.89,12,0.88,367.00,10536.00,12060,20250213,-22.55,6100,20240306,53.11,12060,-22.55,20250213,8080,15.59,20250102,12060,-22.55,20250213,6270,48.96,20240419,8.66,N,041440,500,89 억,,445207,N,N,0,N,00,N
20250318,100456,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9460,60,2,0.64,1091234090,115854,32.86,9500,9530,9230,12220,6580,9400,9419.05,2.48,0,-20915,9700,9550,9270,9120,8840,9625,9195,90,2820,500,6010,10,1,17915944,1695,25.78,0.90,12,0.65,367.00,10536.00,12060,20250213,-21.56,6100,20240306,55.08,12060,-21.56,20250213,8080,17.08,20250102,12060,-21.56,20250213,6270,50.88,20240419,8.66,N,041440,500,89 억,,445207,N,N,0,N,00,N
20250318,090458,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9350,-50,5,-0.53,179036430,19008,5.39,9500,9500,9330,12220,6580,9400,9419.00,2.48,0,-3487,9700,9550,9270,9120,8840,9625,9195,90,2820,500,6010,10,1,17915944,1675,25.48,0.89,12,0.11,367.00,10536.00,12060,20250213,-22.47,6100,20240306,53.28,12060,-22.47,20250213,8080,15.72,20250102,12060,-22.47,20250213,6270,49.12,20240419,8.66,N,041440,500,89 억,,445207,N,N,0,N,00,N
20250317,160455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9400,190,2,2.06,3207095930,347357,162.79,9100,9420,8990,11970,6450,9210,9231.95,2.31,0,31295,9350,9280,9200,9130,9050,9285,9135,90,2760,500,5890,10,1,17915944,1684,25.61,0.89,12,1.94,367.00,10536.00,12060,20250213,-22.06,6100,20240306,54.10,12060,-22.06,20250213,8080,16.34,20250102,12060,-22.06,20250213,6270,49.92,20240419,8.81,N,041440,500,89 억,,413912,N,N,0,N,00,N
20250317,150454,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9380,170,2,1.85,3003987310,325714,152.64,9100,9420,8990,11970,6450,9210,9222.80,2.31,0,26206,9350,9280,9200,9130,9050,9285,9135,90,2760,500,5890,10,1,17915944,1681,25.56,0.89,12,1.82,367.00,10536.00,12060,20250213,-22.22,6100,20240306,53.77,12060,-22.22,20250213,8080,16.09,20250102,12060,-22.22,20250213,6270,49.60,20240419,8.81,N,041440,500,89 억,,413912,N,N,0,N,00,N
20250317,140456,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9380,170,2,1.85,2582639835,280804,131.60,9100,9400,8990,11970,6450,9210,9197.27,2.31,0,23859,9350,9280,9200,9130,9050,9285,9135,90,2760,500,5890,10,1,17915944,1681,25.56,0.89,12,1.57,367.00,10536.00,12060,20250213,-22.22,6100,20240306,53.77,12060,-22.22,20250213,8080,16.09,20250102,12060,-22.22,20250213,6270,49.60,20240419,8.81,N,041440,500,89 억,,413912,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 160455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9420 20 2 0.21 2530166155 269232 76.36 9500 9530 9230 12220 6580 9400 9397.62 2.48 0 -2874 9700 9550 9270 9120 8840 9625 9195 90 2820 500 6010 10 1 17915944 1688 25.67 0.89 12 1.50 367.00 10536.00 12060 20250213 -21.89 6100 20240306 54.43 12060 -21.89 20250213 8080 16.58 20250102 12060 -21.89 20250213 6270 50.24 20240419 8.66 N 041440 500 89 억 445207 N N 0 N 00 N
3 20250318 150458 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9400 0 3 0.00 2370397565 252252 71.54 9500 9530 9230 12220 6580 9400 9396.94 2.48 0 -5990 9700 9550 9270 9120 8840 9625 9195 90 2820 500 6010 10 1 17915944 1684 25.61 0.89 12 1.41 367.00 10536.00 12060 20250213 -22.06 6100 20240306 54.10 12060 -22.06 20250213 8080 16.34 20250102 12060 -22.06 20250213 6270 49.92 20240419 8.66 N 041440 500 89 억 445207 N N 0 N 00 N
4 20250318 140457 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9410 10 2 0.11 2118667705 225495 63.95 9500 9530 9230 12220 6580 9400 9395.63 2.48 0 -11656 9700 9550 9270 9120 8840 9625 9195 90 2820 500 6010 10 1 17915944 1686 25.64 0.89 12 1.26 367.00 10536.00 12060 20250213 -21.97 6100 20240306 54.26 12060 -21.97 20250213 8080 16.46 20250102 12060 -21.97 20250213 6270 50.08 20240419 8.66 N 041440 500 89 억 445207 N N 0 N 00 N
5 20250318 130456 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9350 -50 5 -0.53 1870405190 199054 56.46 9500 9530 9230 12220 6580 9400 9396.47 2.48 0 -11868 9700 9550 9270 9120 8840 9625 9195 90 2820 500 6010 10 1 17915944 1675 25.48 0.89 12 1.11 367.00 10536.00 12060 20250213 -22.47 6100 20240306 53.28 12060 -22.47 20250213 8080 15.72 20250102 12060 -22.47 20250213 6270 49.12 20240419 8.66 N 041440 500 89 억 445207 N N 0 N 00 N
6 20250318 120456 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9340 -60 5 -0.64 1652301620 175682 49.83 9500 9530 9230 12220 6580 9400 9405.07 2.48 0 -13002 9700 9550 9270 9120 8840 9625 9195 90 2820 500 6010 10 1 17915944 1673 25.45 0.89 12 0.98 367.00 10536.00 12060 20250213 -22.55 6100 20240306 53.11 12060 -22.55 20250213 8080 15.59 20250102 12060 -22.55 20250213 6270 48.96 20240419 8.66 N 041440 500 89 억 445207 N N 0 N 00 N
7 20250318 110455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9340 -60 5 -0.64 1479725040 157194 44.58 9500 9530 9230 12220 6580 9400 9413.37 2.48 0 -14496 9700 9550 9270 9120 8840 9625 9195 90 2820 500 6010 10 1 17915944 1673 25.45 0.89 12 0.88 367.00 10536.00 12060 20250213 -22.55 6100 20240306 53.11 12060 -22.55 20250213 8080 15.59 20250102 12060 -22.55 20250213 6270 48.96 20240419 8.66 N 041440 500 89 억 445207 N N 0 N 00 N
8 20250318 100456 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9460 60 2 0.64 1091234090 115854 32.86 9500 9530 9230 12220 6580 9400 9419.05 2.48 0 -20915 9700 9550 9270 9120 8840 9625 9195 90 2820 500 6010 10 1 17915944 1695 25.78 0.90 12 0.65 367.00 10536.00 12060 20250213 -21.56 6100 20240306 55.08 12060 -21.56 20250213 8080 17.08 20250102 12060 -21.56 20250213 6270 50.88 20240419 8.66 N 041440 500 89 억 445207 N N 0 N 00 N
9 20250318 090458 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9350 -50 5 -0.53 179036430 19008 5.39 9500 9500 9330 12220 6580 9400 9419.00 2.48 0 -3487 9700 9550 9270 9120 8840 9625 9195 90 2820 500 6010 10 1 17915944 1675 25.48 0.89 12 0.11 367.00 10536.00 12060 20250213 -22.47 6100 20240306 53.28 12060 -22.47 20250213 8080 15.72 20250102 12060 -22.47 20250213 6270 49.12 20240419 8.66 N 041440 500 89 억 445207 N N 0 N 00 N
10 20250317 160455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9400 190 2 2.06 3207095930 347357 162.79 9100 9420 8990 11970 6450 9210 9231.95 2.31 0 31295 9350 9280 9200 9130 9050 9285 9135 90 2760 500 5890 10 1 17915944 1684 25.61 0.89 12 1.94 367.00 10536.00 12060 20250213 -22.06 6100 20240306 54.10 12060 -22.06 20250213 8080 16.34 20250102 12060 -22.06 20250213 6270 49.92 20240419 8.81 N 041440 500 89 억 413912 N N 0 N 00 N
11 20250317 150454 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9380 170 2 1.85 3003987310 325714 152.64 9100 9420 8990 11970 6450 9210 9222.80 2.31 0 26206 9350 9280 9200 9130 9050 9285 9135 90 2760 500 5890 10 1 17915944 1681 25.56 0.89 12 1.82 367.00 10536.00 12060 20250213 -22.22 6100 20240306 53.77 12060 -22.22 20250213 8080 16.09 20250102 12060 -22.22 20250213 6270 49.60 20240419 8.81 N 041440 500 89 억 413912 N N 0 N 00 N
12 20250317 140456 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9380 170 2 1.85 2582639835 280804 131.60 9100 9400 8990 11970 6450 9210 9197.27 2.31 0 23859 9350 9280 9200 9130 9050 9285 9135 90 2760 500 5890 10 1 17915944 1681 25.56 0.89 12 1.57 367.00 10536.00 12060 20250213 -22.22 6100 20240306 53.77 12060 -22.22 20250213 8080 16.09 20250102 12060 -22.22 20250213 6270 49.60 20240419 8.81 N 041440 500 89 억 413912 N N 0 N 00 N