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
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
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
20250317,130453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,140,2,2.37,10605553085,1687046,4852.44,5900,6480,5900,7670,4130,5900,6286.46,2.08,0,-20691,6153,6026,5963,5836,5773,5995,5805,93,1770,500,3770,10,1,18574275,1122,-2.98,0.71,12,9.08,-2026.00,8452.00,11580,20240408,-47.84,4020,20241210,50.25,7370,-18.05,20250210,4265,41.62,20250102,11580,-47.84,20240408,4020,50.25,20241210,2.06,N,040910,500,92 억,,385981,N,N,0,N,00,N
20250317,120453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,130,2,2.20,10369164560,1647691,4739.24,5900,6480,5900,7670,4130,5900,6293.15,2.08,0,-15154,6153,6026,5963,5836,5773,5995,5805,93,1770,500,3770,10,1,18574275,1120,-2.98,0.71,12,8.87,-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,,385981,N,N,0,N,00,N
20250317,110453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6320,420,2,7.12,7352923865,1161144,3339.79,5900,6480,5900,7670,4130,5900,6332.48,2.08,0,12008,6153,6026,5963,5836,5773,5995,5805,93,1770,500,3770,10,1,18574275,1174,-3.12,0.75,12,6.25,-2026.00,8452.00,11580,20240408,-45.42,4020,20241210,57.21,7370,-14.25,20250210,4265,48.18,20250102,11580,-45.42,20240408,4020,57.21,20241210,2.06,N,040910,500,92 억,,385981,N,N,0,N,00,N
20250317,100455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,340,2,5.76,4252560690,670514,1928.59,5900,6480,5900,7670,4130,5900,6342.24,2.08,0,-3366,6153,6026,5963,5836,5773,5995,5805,93,1770,500,3770,10,1,18574275,1159,-3.08,0.74,12,3.61,-2026.00,8452.00,11580,20240408,-46.11,4020,20241210,55.22,7370,-15.33,20250210,4265,46.31,20250102,11580,-46.11,20240408,4020,55.22,20241210,2.06,N,040910,500,92 억,,385981,N,N,0,N,00,N
20250317,090454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,50,2,0.85,7071370,1197,3.44,5900,5970,5900,7670,4130,5900,5907.58,2.08,0,395,6153,6026,5963,5836,5773,5995,5805,93,1770,500,3770,10,1,18574275,1105,-2.94,0.70,12,0.01,-2026.00,8452.00,11580,20240408,-48.62,4020,20241210,48.01,7370,-19.27,20250210,4265,39.51,20250102,11580,-48.62,20240408,4020,48.01,20241210,2.06,N,040910,500,92 억,,385981,N,N,0,N,00,N
20250314,160452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-50,5,-0.84,204580420,34446,75.93,6000,6090,5900,7730,4170,5950,5939.20,2.07,0,1632,6230,6090,6020,5880,5810,6055,5845,93,1780,500,3800,10,1,18574275,1096,-2.91,0.70,12,0.19,-2026.00,8452.00,11580,20240408,-49.05,4020,20241210,46.77,7370,-19.95,20250210,4265,38.34,20250102,11580,-49.05,20240408,4020,46.77,20241210,2.06,N,040910,500,92 억,,384349,N,N,0,N,00,N
20250314,150455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-30,5,-0.50,165031000,27750,61.17,6000,6090,5900,7730,4170,5950,5947.06,2.07,0,2319,6230,6090,6020,5880,5810,6055,5845,93,1780,500,3800,10,1,18574275,1100,-2.92,0.70,12,0.15,-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,,384349,N,N,0,N,00,N
20250314,140452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,-20,5,-0.34,145488080,24454,53.91,6000,6090,5900,7730,4170,5950,5949.46,2.07,0,2404,6230,6090,6020,5880,5810,6055,5845,93,1780,500,3800,10,1,18574275,1101,-2.93,0.70,12,0.13,-2026.00,8452.00,11580,20240408,-48.79,4020,20241210,47.51,7370,-19.54,20250210,4265,39.04,20250102,11580,-48.79,20240408,4020,47.51,20241210,2.06,N,040910,500,92 억,,384349,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 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
3 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
4 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
5 20250317 130453 57 100.00 KOSDAQ 기계·장비 N N N N N 6040 140 2 2.37 10605553085 1687046 4852.44 5900 6480 5900 7670 4130 5900 6286.46 2.08 0 -20691 6153 6026 5963 5836 5773 5995 5805 93 1770 500 3770 10 1 18574275 1122 -2.98 0.71 12 9.08 -2026.00 8452.00 11580 20240408 -47.84 4020 20241210 50.25 7370 -18.05 20250210 4265 41.62 20250102 11580 -47.84 20240408 4020 50.25 20241210 2.06 N 040910 500 92 억 385981 N N 0 N 00 N
6 20250317 120453 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 130 2 2.20 10369164560 1647691 4739.24 5900 6480 5900 7670 4130 5900 6293.15 2.08 0 -15154 6153 6026 5963 5836 5773 5995 5805 93 1770 500 3770 10 1 18574275 1120 -2.98 0.71 12 8.87 -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 385981 N N 0 N 00 N
7 20250317 110453 57 100.00 KOSDAQ 기계·장비 N N N N N 6320 420 2 7.12 7352923865 1161144 3339.79 5900 6480 5900 7670 4130 5900 6332.48 2.08 0 12008 6153 6026 5963 5836 5773 5995 5805 93 1770 500 3770 10 1 18574275 1174 -3.12 0.75 12 6.25 -2026.00 8452.00 11580 20240408 -45.42 4020 20241210 57.21 7370 -14.25 20250210 4265 48.18 20250102 11580 -45.42 20240408 4020 57.21 20241210 2.06 N 040910 500 92 억 385981 N N 0 N 00 N
8 20250317 100455 57 100.00 KOSDAQ 기계·장비 N N N N N 6240 340 2 5.76 4252560690 670514 1928.59 5900 6480 5900 7670 4130 5900 6342.24 2.08 0 -3366 6153 6026 5963 5836 5773 5995 5805 93 1770 500 3770 10 1 18574275 1159 -3.08 0.74 12 3.61 -2026.00 8452.00 11580 20240408 -46.11 4020 20241210 55.22 7370 -15.33 20250210 4265 46.31 20250102 11580 -46.11 20240408 4020 55.22 20241210 2.06 N 040910 500 92 억 385981 N N 0 N 00 N
9 20250317 090454 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 50 2 0.85 7071370 1197 3.44 5900 5970 5900 7670 4130 5900 5907.58 2.08 0 395 6153 6026 5963 5836 5773 5995 5805 93 1770 500 3770 10 1 18574275 1105 -2.94 0.70 12 0.01 -2026.00 8452.00 11580 20240408 -48.62 4020 20241210 48.01 7370 -19.27 20250210 4265 39.51 20250102 11580 -48.62 20240408 4020 48.01 20241210 2.06 N 040910 500 92 억 385981 N N 0 N 00 N
10 20250314 160452 57 100.00 KOSDAQ 기계·장비 N N N N N 5900 -50 5 -0.84 204580420 34446 75.93 6000 6090 5900 7730 4170 5950 5939.20 2.07 0 1632 6230 6090 6020 5880 5810 6055 5845 93 1780 500 3800 10 1 18574275 1096 -2.91 0.70 12 0.19 -2026.00 8452.00 11580 20240408 -49.05 4020 20241210 46.77 7370 -19.95 20250210 4265 38.34 20250102 11580 -49.05 20240408 4020 46.77 20241210 2.06 N 040910 500 92 억 384349 N N 0 N 00 N
11 20250314 150455 57 100.00 KOSDAQ 기계·장비 N N N N N 5920 -30 5 -0.50 165031000 27750 61.17 6000 6090 5900 7730 4170 5950 5947.06 2.07 0 2319 6230 6090 6020 5880 5810 6055 5845 93 1780 500 3800 10 1 18574275 1100 -2.92 0.70 12 0.15 -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 384349 N N 0 N 00 N
12 20250314 140452 57 100.00 KOSDAQ 기계·장비 N N N N N 5930 -20 5 -0.34 145488080 24454 53.91 6000 6090 5900 7730 4170 5950 5949.46 2.07 0 2404 6230 6090 6020 5880 5810 6055 5845 93 1780 500 3800 10 1 18574275 1101 -2.93 0.70 12 0.13 -2026.00 8452.00 11580 20240408 -48.79 4020 20241210 47.51 7370 -19.54 20250210 4265 39.04 20250102 11580 -48.79 20240408 4020 47.51 20241210 2.06 N 040910 500 92 억 384349 N N 0 N 00 N