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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,30,2,0.56,91218085,16909,45.90,5370,5490,5330,6990,3770,5380,5394.65,3.74,0,2120,5606,5492,5366,5252,5126,5550,5310,62,1610,500,3870,10,1,12322696,667,5.06,0.63,12,0.14,1070.00,8542.00,6030,20241211,-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,,460829,N,N,0,N,00,N
20250306,150241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,-10,5,-0.19,88012685,16315,44.29,5370,5490,5330,6990,3770,5380,5394.59,3.74,0,2291,5606,5492,5366,5252,5126,5550,5310,62,1610,500,3870,10,1,12322696,662,5.02,0.63,12,0.13,1070.00,8542.00,6030,20241211,-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,,460829,N,N,0,N,00,N
20250306,140242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5350,-30,5,-0.56,80030655,14826,40.25,5370,5490,5330,6990,3770,5380,5397.99,3.74,0,1702,5606,5492,5366,5252,5126,5550,5310,62,1610,500,3870,10,1,12322696,659,5.00,0.63,12,0.12,1070.00,8542.00,6030,20241211,-11.28,4400,20240806,21.59,5490,-2.55,20250306,4790,11.69,20250210,6030,-11.28,20241211,4400,21.59,20240806,0.63,N,010240,500,61 억,,460829,N,N,0,N,00,N
20250306,130241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,10,2,0.19,72730595,13464,36.55,5370,5490,5330,6990,3770,5380,5401.86,3.74,0,1162,5606,5492,5366,5252,5126,5550,5310,62,1610,500,3870,10,1,12322696,664,5.04,0.63,12,0.11,1070.00,8542.00,6030,20241211,-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,,460829,N,N,0,N,00,N
20250306,120241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,-10,5,-0.19,70339225,13020,35.34,5370,5490,5330,6990,3770,5380,5402.40,3.74,0,1437,5606,5492,5366,5252,5126,5550,5310,62,1610,500,3870,10,1,12322696,662,5.02,0.63,12,0.11,1070.00,8542.00,6030,20241211,-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,,460829,N,N,0,N,00,N
20250306,110240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,-40,5,-0.74,68795175,12732,34.56,5370,5490,5330,6990,3770,5380,5403.33,3.74,0,1271,5606,5492,5366,5252,5126,5550,5310,62,1610,500,3870,10,1,12322696,658,4.99,0.63,12,0.10,1070.00,8542.00,6030,20241211,-11.44,4400,20240806,21.36,5490,-2.73,20250306,4790,11.48,20250210,6030,-11.44,20241211,4400,21.36,20240806,0.63,N,010240,500,61 억,,460829,N,N,0,N,00,N
20250306,100241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,60,2,1.12,42583935,7832,21.26,5370,5490,5370,6990,3770,5380,5437.17,3.74,0,692,5606,5492,5366,5252,5126,5550,5310,62,1610,500,3870,10,1,12322696,670,5.08,0.64,12,0.06,1070.00,8542.00,6030,20241211,-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,,460829,N,N,0,N,00,N
20250306,090244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,30,2,0.56,1413680,263,0.71,5370,5410,5370,6990,3770,5380,5375.21,3.74,0,-128,5606,5492,5366,5252,5126,5550,5310,62,1610,500,3870,10,1,12322696,667,5.06,0.63,12,0.00,1070.00,8542.00,6030,20241211,-10.28,4400,20240806,22.95,5480,-1.28,20250305,4790,12.94,20250210,6030,-10.28,20241211,4400,22.95,20240806,0.63,N,010240,500,61 억,,460829,N,N,0,N,00,N
20250305,160239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,130,2,2.48,198595310,36794,83.52,5240,5480,5240,6820,3680,5250,5397.49,3.67,0,7992,5516,5382,5256,5122,4996,5450,5190,62,1570,500,3780,10,1,12322696,663,5.03,0.63,12,0.30,1070.00,8542.00,6030,20241211,-10.78,4400,20240806,22.27,5480,-1.82,20250305,4790,12.32,20250210,6030,-10.78,20241211,4400,22.27,20240806,0.62,N,010240,500,61 억,,452754,N,N,0,N,00,N
20250305,150241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,140,2,2.67,191403070,35458,80.49,5240,5480,5240,6820,3680,5250,5398.02,3.67,0,7917,5516,5382,5256,5122,4996,5450,5190,62,1570,500,3780,10,1,12322696,664,5.04,0.63,12,0.29,1070.00,8542.00,6030,20241211,-10.61,4400,20240806,22.50,5480,-1.64,20250305,4790,12.53,20250210,6030,-10.61,20241211,4400,22.50,20240806,0.62,N,010240,500,61 억,,452754,N,N,0,N,00,N
20250305,140238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5420,170,2,3.24,144970970,26867,60.99,5240,5480,5240,6820,3680,5250,5395.87,3.67,0,2569,5516,5382,5256,5122,4996,5450,5190,62,1570,500,3780,10,1,12322696,668,5.07,0.63,12,0.22,1070.00,8542.00,6030,20241211,-10.12,4400,20240806,23.18,5480,-1.09,20250305,4790,13.15,20250210,6030,-10.12,20241211,4400,23.18,20240806,0.62,N,010240,500,61 억,,452754,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 20250306 160241 57 100.00 KOSDAQ 기계·장비 N N N N N 5410 30 2 0.56 91218085 16909 45.90 5370 5490 5330 6990 3770 5380 5394.65 3.74 0 2120 5606 5492 5366 5252 5126 5550 5310 62 1610 500 3870 10 1 12322696 667 5.06 0.63 12 0.14 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 460829 N N 0 N 00 N
3 20250306 150241 57 100.00 KOSDAQ 기계·장비 N N N N N 5370 -10 5 -0.19 88012685 16315 44.29 5370 5490 5330 6990 3770 5380 5394.59 3.74 0 2291 5606 5492 5366 5252 5126 5550 5310 62 1610 500 3870 10 1 12322696 662 5.02 0.63 12 0.13 1070.00 8542.00 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 460829 N N 0 N 00 N
4 20250306 140242 57 100.00 KOSDAQ 기계·장비 N N N N N 5350 -30 5 -0.56 80030655 14826 40.25 5370 5490 5330 6990 3770 5380 5397.99 3.74 0 1702 5606 5492 5366 5252 5126 5550 5310 62 1610 500 3870 10 1 12322696 659 5.00 0.63 12 0.12 1070.00 8542.00 6030 20241211 -11.28 4400 20240806 21.59 5490 -2.55 20250306 4790 11.69 20250210 6030 -11.28 20241211 4400 21.59 20240806 0.63 N 010240 500 61 억 460829 N N 0 N 00 N
5 20250306 130241 57 100.00 KOSDAQ 기계·장비 N N N N N 5390 10 2 0.19 72730595 13464 36.55 5370 5490 5330 6990 3770 5380 5401.86 3.74 0 1162 5606 5492 5366 5252 5126 5550 5310 62 1610 500 3870 10 1 12322696 664 5.04 0.63 12 0.11 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 460829 N N 0 N 00 N
6 20250306 120241 57 100.00 KOSDAQ 기계·장비 N N N N N 5370 -10 5 -0.19 70339225 13020 35.34 5370 5490 5330 6990 3770 5380 5402.40 3.74 0 1437 5606 5492 5366 5252 5126 5550 5310 62 1610 500 3870 10 1 12322696 662 5.02 0.63 12 0.11 1070.00 8542.00 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 460829 N N 0 N 00 N
7 20250306 110240 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 -40 5 -0.74 68795175 12732 34.56 5370 5490 5330 6990 3770 5380 5403.33 3.74 0 1271 5606 5492 5366 5252 5126 5550 5310 62 1610 500 3870 10 1 12322696 658 4.99 0.63 12 0.10 1070.00 8542.00 6030 20241211 -11.44 4400 20240806 21.36 5490 -2.73 20250306 4790 11.48 20250210 6030 -11.44 20241211 4400 21.36 20240806 0.63 N 010240 500 61 억 460829 N N 0 N 00 N
8 20250306 100241 57 100.00 KOSDAQ 기계·장비 N N N N N 5440 60 2 1.12 42583935 7832 21.26 5370 5490 5370 6990 3770 5380 5437.17 3.74 0 692 5606 5492 5366 5252 5126 5550 5310 62 1610 500 3870 10 1 12322696 670 5.08 0.64 12 0.06 1070.00 8542.00 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 460829 N N 0 N 00 N
9 20250306 090244 57 100.00 KOSDAQ 기계·장비 N N N N N 5410 30 2 0.56 1413680 263 0.71 5370 5410 5370 6990 3770 5380 5375.21 3.74 0 -128 5606 5492 5366 5252 5126 5550 5310 62 1610 500 3870 10 1 12322696 667 5.06 0.63 12 0.00 1070.00 8542.00 6030 20241211 -10.28 4400 20240806 22.95 5480 -1.28 20250305 4790 12.94 20250210 6030 -10.28 20241211 4400 22.95 20240806 0.63 N 010240 500 61 억 460829 N N 0 N 00 N
10 20250305 160239 57 100.00 KOSDAQ 기계·장비 N N N N N 5380 130 2 2.48 198595310 36794 83.52 5240 5480 5240 6820 3680 5250 5397.49 3.67 0 7992 5516 5382 5256 5122 4996 5450 5190 62 1570 500 3780 10 1 12322696 663 5.03 0.63 12 0.30 1070.00 8542.00 6030 20241211 -10.78 4400 20240806 22.27 5480 -1.82 20250305 4790 12.32 20250210 6030 -10.78 20241211 4400 22.27 20240806 0.62 N 010240 500 61 억 452754 N N 0 N 00 N
11 20250305 150241 57 100.00 KOSDAQ 기계·장비 N N N N N 5390 140 2 2.67 191403070 35458 80.49 5240 5480 5240 6820 3680 5250 5398.02 3.67 0 7917 5516 5382 5256 5122 4996 5450 5190 62 1570 500 3780 10 1 12322696 664 5.04 0.63 12 0.29 1070.00 8542.00 6030 20241211 -10.61 4400 20240806 22.50 5480 -1.64 20250305 4790 12.53 20250210 6030 -10.61 20241211 4400 22.50 20240806 0.62 N 010240 500 61 억 452754 N N 0 N 00 N
12 20250305 140238 57 100.00 KOSDAQ 기계·장비 N N N N N 5420 170 2 3.24 144970970 26867 60.99 5240 5480 5240 6820 3680 5250 5395.87 3.67 0 2569 5516 5382 5256 5122 4996 5450 5190 62 1570 500 3780 10 1 12322696 668 5.07 0.63 12 0.22 1070.00 8542.00 6030 20241211 -10.12 4400 20240806 23.18 5480 -1.09 20250305 4790 13.15 20250210 6030 -10.12 20241211 4400 23.18 20240806 0.62 N 010240 500 61 억 452754 N N 0 N 00 N