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
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
20250318,160511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,40,2,0.80,27048275,5419,42.61,4980,5070,4950,6470,3490,4980,4991.38,0.90,0,282,5170,5075,4965,4870,4760,5122,4917,37,1490,500,3380,10,1,6500000,326,-4.41,1.44,12,0.08,-1139.00,3485.00,8520,20240329,-41.08,3960,20241210,26.77,6090,-17.57,20250113,4370,14.87,20250102,8520,-41.08,20240329,3960,26.77,20241210,0.04,N,045520,500,36 억,,58492,N,N,0,N,00,N
20250318,150514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,30,2,0.60,26606715,5331,41.91,4980,5070,4950,6470,3490,4980,4990.94,0.90,0,294,5170,5075,4965,4870,4760,5122,4917,37,1490,500,3380,10,1,6500000,326,-4.40,1.44,12,0.08,-1139.00,3485.00,8520,20240329,-41.20,3960,20241210,26.52,6090,-17.73,20250113,4370,14.65,20250102,8520,-41.20,20240329,3960,26.52,20241210,0.04,N,045520,500,36 억,,58492,N,N,0,N,00,N
20250318,140513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,40,2,0.80,26451541,5300,41.67,4980,5070,4950,6470,3490,4980,4990.86,0.90,0,294,5170,5075,4965,4870,4760,5122,4917,37,1490,500,3380,10,1,6500000,326,-4.41,1.44,12,0.08,-1139.00,3485.00,8520,20240329,-41.08,3960,20241210,26.77,6090,-17.57,20250113,4370,14.87,20250102,8520,-41.08,20240329,3960,26.77,20241210,0.04,N,045520,500,36 억,,58492,N,N,0,N,00,N
20250318,130512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,30,2,0.60,25910160,5192,40.82,4980,5070,4950,6470,3490,4980,4990.40,0.90,0,294,5170,5075,4965,4870,4760,5122,4917,37,1490,500,3380,10,1,6500000,326,-4.40,1.44,12,0.08,-1139.00,3485.00,8520,20240329,-41.20,3960,20241210,26.52,6090,-17.73,20250113,4370,14.65,20250102,8520,-41.20,20240329,3960,26.52,20241210,0.04,N,045520,500,36 억,,58492,N,N,0,N,00,N
20250318,120512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4985,5,2,0.10,25236810,5057,39.76,4980,5070,4950,6470,3490,4980,4990.47,0.90,0,294,5170,5075,4965,4870,4760,5122,4917,37,1490,500,3380,5,1,6500000,324,-4.38,1.43,12,0.08,-1139.00,3485.00,8520,20240329,-41.49,3960,20241210,25.88,6090,-18.14,20250113,4370,14.07,20250102,8520,-41.49,20240329,3960,25.88,20241210,0.04,N,045520,500,36 억,,58492,N,N,0,N,00,N
20250318,110511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,20,2,0.40,23540480,4718,37.09,4980,5070,4950,6470,3490,4980,4989.50,0.90,0,265,5170,5075,4965,4870,4760,5122,4917,37,1490,500,3380,10,1,6500000,325,-4.39,1.43,12,0.07,-1139.00,3485.00,8520,20240329,-41.31,3960,20241210,26.26,6090,-17.90,20250113,4370,14.42,20250102,8520,-41.31,20240329,3960,26.26,20241210,0.04,N,045520,500,36 억,,58492,N,N,0,N,00,N
20250318,100512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4985,5,2,0.10,13508145,2714,21.34,4980,5000,4950,6470,3490,4980,4977.21,0.90,0,269,5170,5075,4965,4870,4760,5122,4917,37,1490,500,3380,5,1,6500000,324,-4.38,1.43,12,0.04,-1139.00,3485.00,8520,20240329,-41.49,3960,20241210,25.88,6090,-18.14,20250113,4370,14.07,20250102,8520,-41.49,20240329,3960,25.88,20241210,0.04,N,045520,500,36 억,,58492,N,N,0,N,00,N
20250318,090514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,20,2,0.40,1389440,279,2.19,4980,5000,4980,6470,3490,4980,4980.07,0.90,0,-40,5170,5075,4965,4870,4760,5122,4917,37,1490,500,3380,10,1,6500000,325,-4.39,1.43,12,0.00,-1139.00,3485.00,8520,20240329,-41.31,3960,20241210,26.26,6090,-17.90,20250113,4370,14.42,20250102,8520,-41.31,20240329,3960,26.26,20241210,0.04,N,045520,500,36 억,,58492,N,N,0,N,00,N
20250317,160511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4980,80,2,1.63,63246442,12719,47.79,4855,5060,4855,6370,3430,4900,4972.60,0.87,0,1738,5066,4982,4911,4827,4756,4947,4792,37,1470,500,3330,5,1,6500000,324,-4.37,1.43,12,0.20,-1139.00,3485.00,8520,20240329,-41.55,3960,20241210,25.76,6090,-18.23,20250113,4370,13.96,20250102,8520,-41.55,20240329,3960,25.76,20241210,0.04,N,045520,500,36 억,,56734,N,N,0,N,00,N
20250317,150510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,90,2,1.84,59874357,12043,45.25,4855,5060,4855,6370,3430,4900,4971.71,0.87,0,1791,5066,4982,4911,4827,4756,4947,4792,37,1470,500,3330,5,1,6500000,324,-4.38,1.43,12,0.19,-1139.00,3485.00,8520,20240329,-41.43,3960,20241210,26.01,6090,-18.06,20250113,4370,14.19,20250102,8520,-41.43,20240329,3960,26.01,20241210,0.04,N,045520,500,36 억,,56734,N,N,0,N,00,N
20250317,140511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4965,65,2,1.33,39724195,8011,30.10,4855,4990,4855,6370,3430,4900,4958.71,0.87,0,730,5066,4982,4911,4827,4756,4947,4792,37,1470,500,3330,5,1,6500000,323,-4.36,1.42,12,0.12,-1139.00,3485.00,8520,20240329,-41.73,3960,20241210,25.38,6090,-18.47,20250113,4370,13.62,20250102,8520,-41.73,20240329,3960,25.38,20241210,0.04,N,045520,500,36 억,,56734,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 160511 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 40 2 0.80 27048275 5419 42.61 4980 5070 4950 6470 3490 4980 4991.38 0.90 0 282 5170 5075 4965 4870 4760 5122 4917 37 1490 500 3380 10 1 6500000 326 -4.41 1.44 12 0.08 -1139.00 3485.00 8520 20240329 -41.08 3960 20241210 26.77 6090 -17.57 20250113 4370 14.87 20250102 8520 -41.08 20240329 3960 26.77 20241210 0.04 N 045520 500 36 억 58492 N N 0 N 00 N
3 20250318 150514 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 30 2 0.60 26606715 5331 41.91 4980 5070 4950 6470 3490 4980 4990.94 0.90 0 294 5170 5075 4965 4870 4760 5122 4917 37 1490 500 3380 10 1 6500000 326 -4.40 1.44 12 0.08 -1139.00 3485.00 8520 20240329 -41.20 3960 20241210 26.52 6090 -17.73 20250113 4370 14.65 20250102 8520 -41.20 20240329 3960 26.52 20241210 0.04 N 045520 500 36 억 58492 N N 0 N 00 N
4 20250318 140513 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 40 2 0.80 26451541 5300 41.67 4980 5070 4950 6470 3490 4980 4990.86 0.90 0 294 5170 5075 4965 4870 4760 5122 4917 37 1490 500 3380 10 1 6500000 326 -4.41 1.44 12 0.08 -1139.00 3485.00 8520 20240329 -41.08 3960 20241210 26.77 6090 -17.57 20250113 4370 14.87 20250102 8520 -41.08 20240329 3960 26.77 20241210 0.04 N 045520 500 36 억 58492 N N 0 N 00 N
5 20250318 130512 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 30 2 0.60 25910160 5192 40.82 4980 5070 4950 6470 3490 4980 4990.40 0.90 0 294 5170 5075 4965 4870 4760 5122 4917 37 1490 500 3380 10 1 6500000 326 -4.40 1.44 12 0.08 -1139.00 3485.00 8520 20240329 -41.20 3960 20241210 26.52 6090 -17.73 20250113 4370 14.65 20250102 8520 -41.20 20240329 3960 26.52 20241210 0.04 N 045520 500 36 억 58492 N N 0 N 00 N
6 20250318 120512 57 100.00 KOSDAQ 기계·장비 N N N N N 4985 5 2 0.10 25236810 5057 39.76 4980 5070 4950 6470 3490 4980 4990.47 0.90 0 294 5170 5075 4965 4870 4760 5122 4917 37 1490 500 3380 5 1 6500000 324 -4.38 1.43 12 0.08 -1139.00 3485.00 8520 20240329 -41.49 3960 20241210 25.88 6090 -18.14 20250113 4370 14.07 20250102 8520 -41.49 20240329 3960 25.88 20241210 0.04 N 045520 500 36 억 58492 N N 0 N 00 N
7 20250318 110511 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 20 2 0.40 23540480 4718 37.09 4980 5070 4950 6470 3490 4980 4989.50 0.90 0 265 5170 5075 4965 4870 4760 5122 4917 37 1490 500 3380 10 1 6500000 325 -4.39 1.43 12 0.07 -1139.00 3485.00 8520 20240329 -41.31 3960 20241210 26.26 6090 -17.90 20250113 4370 14.42 20250102 8520 -41.31 20240329 3960 26.26 20241210 0.04 N 045520 500 36 억 58492 N N 0 N 00 N
8 20250318 100512 57 100.00 KOSDAQ 기계·장비 N N N N N 4985 5 2 0.10 13508145 2714 21.34 4980 5000 4950 6470 3490 4980 4977.21 0.90 0 269 5170 5075 4965 4870 4760 5122 4917 37 1490 500 3380 5 1 6500000 324 -4.38 1.43 12 0.04 -1139.00 3485.00 8520 20240329 -41.49 3960 20241210 25.88 6090 -18.14 20250113 4370 14.07 20250102 8520 -41.49 20240329 3960 25.88 20241210 0.04 N 045520 500 36 억 58492 N N 0 N 00 N
9 20250318 090514 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 20 2 0.40 1389440 279 2.19 4980 5000 4980 6470 3490 4980 4980.07 0.90 0 -40 5170 5075 4965 4870 4760 5122 4917 37 1490 500 3380 10 1 6500000 325 -4.39 1.43 12 0.00 -1139.00 3485.00 8520 20240329 -41.31 3960 20241210 26.26 6090 -17.90 20250113 4370 14.42 20250102 8520 -41.31 20240329 3960 26.26 20241210 0.04 N 045520 500 36 억 58492 N N 0 N 00 N
10 20250317 160511 57 100.00 KOSDAQ 기계·장비 N N N N N 4980 80 2 1.63 63246442 12719 47.79 4855 5060 4855 6370 3430 4900 4972.60 0.87 0 1738 5066 4982 4911 4827 4756 4947 4792 37 1470 500 3330 5 1 6500000 324 -4.37 1.43 12 0.20 -1139.00 3485.00 8520 20240329 -41.55 3960 20241210 25.76 6090 -18.23 20250113 4370 13.96 20250102 8520 -41.55 20240329 3960 25.76 20241210 0.04 N 045520 500 36 억 56734 N N 0 N 00 N
11 20250317 150510 57 100.00 KOSDAQ 기계·장비 N N N N N 4990 90 2 1.84 59874357 12043 45.25 4855 5060 4855 6370 3430 4900 4971.71 0.87 0 1791 5066 4982 4911 4827 4756 4947 4792 37 1470 500 3330 5 1 6500000 324 -4.38 1.43 12 0.19 -1139.00 3485.00 8520 20240329 -41.43 3960 20241210 26.01 6090 -18.06 20250113 4370 14.19 20250102 8520 -41.43 20240329 3960 26.01 20241210 0.04 N 045520 500 36 억 56734 N N 0 N 00 N
12 20250317 140511 57 100.00 KOSDAQ 기계·장비 N N N N N 4965 65 2 1.33 39724195 8011 30.10 4855 4990 4855 6370 3430 4900 4958.71 0.87 0 730 5066 4982 4911 4827 4756 4947 4792 37 1470 500 3330 5 1 6500000 323 -4.36 1.42 12 0.12 -1139.00 3485.00 8520 20240329 -41.73 3960 20241210 25.38 6090 -18.47 20250113 4370 13.62 20250102 8520 -41.73 20240329 3960 25.38 20241210 0.04 N 045520 500 36 억 56734 N N 0 N 00 N