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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,0,3,0.00,60570470,11228,129.46,5440,5450,5330,7030,3790,5410,5394.59,3.96,0,844,5510,5460,5400,5350,5290,5465,5355,62,1620,500,3890,10,1,12322696,667,6.32,0.58,12,0.09,856.00,9331.00,6030,20241211,-10.28,4400,20240806,22.95,5490,-1.46,20250306,4790,12.94,20250210,6030,-10.28,20241211,4400,22.95,20240806,0.63,N,010240,500,61 억,,488507,N,N,0,N,00,N
20250317,120247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,-20,5,-0.37,57200300,10605,122.28,5440,5450,5330,7030,3790,5410,5393.71,3.96,0,1043,5510,5460,5400,5350,5290,5465,5355,62,1620,500,3890,10,1,12322696,664,6.30,0.58,12,0.09,856.00,9331.00,6030,20241211,-10.61,4400,20240806,22.50,5490,-1.82,20250306,4790,12.53,20250210,6030,-10.61,20241211,4400,22.50,20240806,0.63,N,010240,500,61 억,,488507,N,N,0,N,00,N
20250317,110247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,-20,5,-0.37,30062370,5608,64.66,5440,5440,5330,7030,3790,5410,5360.62,3.96,0,1114,5510,5460,5400,5350,5290,5465,5355,62,1620,500,3890,10,1,12322696,664,6.30,0.58,12,0.05,856.00,9331.00,6030,20241211,-10.61,4400,20240806,22.50,5490,-1.82,20250306,4790,12.53,20250210,6030,-10.61,20241211,4400,22.50,20240806,0.63,N,010240,500,61 억,,488507,N,N,0,N,00,N
20250317,100249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,-50,5,-0.92,6451030,1195,13.78,5440,5440,5360,7030,3790,5410,5398.35,3.96,0,131,5510,5460,5400,5350,5290,5465,5355,62,1620,500,3890,10,1,12322696,660,6.26,0.57,12,0.01,856.00,9331.00,6030,20241211,-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
20250317,090248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,30,2,0.55,38080,7,0.08,5440,5440,5440,7030,3790,5410,5440.00,3.96,0,0,5510,5460,5400,5350,5290,5465,5355,62,1620,500,3890,10,1,12322696,670,6.36,0.58,12,0.00,856.00,9331.00,6030,20241211,-9.78,4400,20240806,23.64,5490,-0.91,20250306,4790,13.57,20250210,6030,-9.78,20241211,4400,23.64,20240806,0.63,N,010240,500,61 억,,488507,N,N,0,N,00,N
20250314,160247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,10,2,0.19,46901710,8673,141.74,5410,5450,5340,7020,3780,5400,5407.78,3.98,0,-2220,5533,5466,5403,5336,5273,5435,5305,62,1620,500,3880,10,1,12322696,667,5.06,0.63,12,0.07,1070.00,8542.00,6030,20241211,-10.28,4400,20240806,22.95,5490,-1.46,20250306,4790,12.94,20250210,6030,-10.28,20241211,4400,22.95,20240806,0.63,N,010240,500,61 억,,490727,N,N,0,N,00,N
20250314,150249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,0,3,0.00,44801580,8284,135.38,5410,5450,5340,7020,3780,5400,5408.21,3.98,0,-2212,5533,5466,5403,5336,5273,5435,5305,62,1620,500,3880,10,1,12322696,665,5.05,0.63,12,0.07,1070.00,8542.00,6030,20241211,-10.45,4400,20240806,22.73,5490,-1.64,20250306,4790,12.73,20250210,6030,-10.45,20241211,4400,22.73,20240806,0.63,N,010240,500,61 억,,490727,N,N,0,N,00,N
20250314,140247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,-10,5,-0.19,44360110,8202,134.04,5410,5450,5340,7020,3780,5400,5408.45,3.98,0,-2227,5533,5466,5403,5336,5273,5435,5305,62,1620,500,3880,10,1,12322696,664,5.04,0.63,12,0.07,1070.00,8542.00,6030,20241211,-10.61,4400,20240806,22.50,5490,-1.82,20250306,4790,12.53,20250210,6030,-10.61,20241211,4400,22.50,20240806,0.63,N,010240,500,61 억,,490727,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 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
3 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
4 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
5 20250317 130247 57 100.00 KOSDAQ 기계·장비 N N N N N 5410 0 3 0.00 60570470 11228 129.46 5440 5450 5330 7030 3790 5410 5394.59 3.96 0 844 5510 5460 5400 5350 5290 5465 5355 62 1620 500 3890 10 1 12322696 667 6.32 0.58 12 0.09 856.00 9331.00 6030 20241211 -10.28 4400 20240806 22.95 5490 -1.46 20250306 4790 12.94 20250210 6030 -10.28 20241211 4400 22.95 20240806 0.63 N 010240 500 61 억 488507 N N 0 N 00 N
6 20250317 120247 57 100.00 KOSDAQ 기계·장비 N N N N N 5390 -20 5 -0.37 57200300 10605 122.28 5440 5450 5330 7030 3790 5410 5393.71 3.96 0 1043 5510 5460 5400 5350 5290 5465 5355 62 1620 500 3890 10 1 12322696 664 6.30 0.58 12 0.09 856.00 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 0.63 N 010240 500 61 억 488507 N N 0 N 00 N
7 20250317 110247 57 100.00 KOSDAQ 기계·장비 N N N N N 5390 -20 5 -0.37 30062370 5608 64.66 5440 5440 5330 7030 3790 5410 5360.62 3.96 0 1114 5510 5460 5400 5350 5290 5465 5355 62 1620 500 3890 10 1 12322696 664 6.30 0.58 12 0.05 856.00 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 0.63 N 010240 500 61 억 488507 N N 0 N 00 N
8 20250317 100249 57 100.00 KOSDAQ 기계·장비 N N N N N 5360 -50 5 -0.92 6451030 1195 13.78 5440 5440 5360 7030 3790 5410 5398.35 3.96 0 131 5510 5460 5400 5350 5290 5465 5355 62 1620 500 3890 10 1 12322696 660 6.26 0.57 12 0.01 856.00 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
9 20250317 090248 57 100.00 KOSDAQ 기계·장비 N N N N N 5440 30 2 0.55 38080 7 0.08 5440 5440 5440 7030 3790 5410 5440.00 3.96 0 0 5510 5460 5400 5350 5290 5465 5355 62 1620 500 3890 10 1 12322696 670 6.36 0.58 12 0.00 856.00 9331.00 6030 20241211 -9.78 4400 20240806 23.64 5490 -0.91 20250306 4790 13.57 20250210 6030 -9.78 20241211 4400 23.64 20240806 0.63 N 010240 500 61 억 488507 N N 0 N 00 N
10 20250314 160247 57 100.00 KOSDAQ 기계·장비 N N N N N 5410 10 2 0.19 46901710 8673 141.74 5410 5450 5340 7020 3780 5400 5407.78 3.98 0 -2220 5533 5466 5403 5336 5273 5435 5305 62 1620 500 3880 10 1 12322696 667 5.06 0.63 12 0.07 1070.00 8542.00 6030 20241211 -10.28 4400 20240806 22.95 5490 -1.46 20250306 4790 12.94 20250210 6030 -10.28 20241211 4400 22.95 20240806 0.63 N 010240 500 61 억 490727 N N 0 N 00 N
11 20250314 150249 57 100.00 KOSDAQ 기계·장비 N N N N N 5400 0 3 0.00 44801580 8284 135.38 5410 5450 5340 7020 3780 5400 5408.21 3.98 0 -2212 5533 5466 5403 5336 5273 5435 5305 62 1620 500 3880 10 1 12322696 665 5.05 0.63 12 0.07 1070.00 8542.00 6030 20241211 -10.45 4400 20240806 22.73 5490 -1.64 20250306 4790 12.73 20250210 6030 -10.45 20241211 4400 22.73 20240806 0.63 N 010240 500 61 억 490727 N N 0 N 00 N
12 20250314 140247 57 100.00 KOSDAQ 기계·장비 N N N N N 5390 -10 5 -0.19 44360110 8202 134.04 5410 5450 5340 7020 3780 5400 5408.45 3.98 0 -2227 5533 5466 5403 5336 5273 5435 5305 62 1620 500 3880 10 1 12322696 664 5.04 0.63 12 0.07 1070.00 8542.00 6030 20241211 -10.61 4400 20240806 22.50 5490 -1.82 20250306 4790 12.53 20250210 6030 -10.61 20241211 4400 22.50 20240806 0.63 N 010240 500 61 억 490727 N N 0 N 00 N