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
039440/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
20250306,160436,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18840,-1410,5,-6.96,8268262040,433764,301.29,20300,20300,18780,26300,14200,20250,19061.94,1.29,0,-91079,20836,20542,20056,19762,19276,20690,19910,79,6050,500,14170,10,1,15830000,2982,12.39,1.18,12,2.74,1521.00,15978.00,43250,20240313,-56.44,13620,20241210,38.33,25550,-26.26,20250219,17030,10.63,20250102,43250,-56.44,20240313,13620,38.33,20241210,4.35,N,039440,500,79 억,,204041,N,N,922,N,00,N
20250306,150436,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18860,-1390,5,-6.86,7754065370,406485,282.34,20300,20300,18780,26300,14200,20250,19075.90,1.29,0,-85071,20836,20542,20056,19762,19276,20690,19910,79,6050,500,14170,10,1,15830000,2986,12.40,1.18,12,2.57,1521.00,15978.00,43250,20240313,-56.39,13620,20241210,38.47,25550,-26.18,20250219,17030,10.75,20250102,43250,-56.39,20240313,13620,38.47,20241210,4.35,N,039440,500,79 억,,204041,N,N,1224,N,00,N
20250306,140435,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18840,-1410,5,-6.96,6954358990,364090,252.89,20300,20300,18780,26300,14200,20250,19100.66,1.29,0,-92132,20836,20542,20056,19762,19276,20690,19910,79,6050,500,14170,10,1,15830000,2982,12.39,1.18,12,2.30,1521.00,15978.00,43250,20240313,-56.44,13620,20241210,38.33,25550,-26.26,20250219,17030,10.63,20250102,43250,-56.44,20240313,13620,38.33,20241210,4.35,N,039440,500,79 억,,204041,N,N,1224,N,00,N
20250306,130435,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18800,-1450,5,-7.16,6169488665,322470,223.99,20300,20300,18780,26300,14200,20250,19131.98,1.29,0,-106985,20836,20542,20056,19762,19276,20690,19910,79,6050,500,14170,10,1,15830000,2976,12.36,1.18,12,2.04,1521.00,15978.00,43250,20240313,-56.53,13620,20241210,38.03,25550,-26.42,20250219,17030,10.39,20250102,43250,-56.53,20240313,13620,38.03,20241210,4.35,N,039440,500,79 억,,204041,N,N,1224,N,00,N
20250306,120436,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18830,-1420,5,-7.01,5324654145,277543,192.78,20300,20300,18810,26300,14200,20250,19184.97,1.29,0,-99238,20836,20542,20056,19762,19276,20690,19910,79,6050,500,14170,10,1,15830000,2981,12.38,1.18,12,1.75,1521.00,15978.00,43250,20240313,-56.46,13620,20241210,38.25,25550,-26.30,20250219,17030,10.57,20250102,43250,-56.46,20240313,13620,38.25,20241210,4.35,N,039440,500,79 억,,204041,N,N,1224,N,00,N
20250306,110434,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18890,-1360,5,-6.72,4201430260,217974,151.40,20300,20300,18820,26300,14200,20250,19274.91,1.29,0,-89421,20836,20542,20056,19762,19276,20690,19910,79,6050,500,14170,10,1,15830000,2990,12.42,1.18,12,1.38,1521.00,15978.00,43250,20240313,-56.32,13620,20241210,38.69,25550,-26.07,20250219,17030,10.92,20250102,43250,-56.32,20240313,13620,38.69,20241210,4.35,N,039440,500,79 억,,204041,N,N,1224,N,00,N
20250306,100435,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19150,-1100,5,-5.43,2164240475,110798,76.96,20300,20300,19150,26300,14200,20250,19533.21,1.29,0,-55130,20836,20542,20056,19762,19276,20690,19910,79,6050,500,14170,10,1,15830000,3031,12.59,1.20,12,0.70,1521.00,15978.00,43250,20240313,-55.72,13620,20241210,40.60,25550,-25.05,20250219,17030,12.45,20250102,43250,-55.72,20240313,13620,40.60,20241210,4.35,N,039440,500,79 억,,204041,N,N,1224,N,00,N
20250306,090438,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20050,-200,5,-0.99,91574800,4547,3.16,20300,20300,20000,26300,14200,20250,20139.61,1.29,0,-1736,20836,20542,20056,19762,19276,20690,19910,79,6050,500,14170,50,1,15830000,3174,13.18,1.25,12,0.03,1521.00,15978.00,43250,20240313,-53.64,13620,20241210,47.21,25550,-21.53,20250219,17030,17.73,20250102,43250,-53.64,20240313,13620,47.21,20241210,4.35,N,039440,500,79 억,,204041,N,N,1224,N,00,N
20250305,160431,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20250,950,2,4.92,2852640740,143307,58.24,19640,20350,19570,25050,13510,19300,19906.38,1.32,0,-5172,20073,19686,19413,19026,18753,19550,18890,79,5750,500,13510,50,1,15830000,3206,13.31,1.27,12,0.91,1521.00,15978.00,43250,20240313,-53.18,13620,20241210,48.68,25550,-20.74,20250219,17030,18.91,20250102,43250,-53.18,20240313,13620,48.68,20241210,4.44,N,039440,500,79 억,,208731,N,N,1223,N,00,N
20250305,150433,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20150,850,2,4.40,2693222040,135418,55.03,19640,20350,19570,25050,13510,19300,19888.87,1.32,0,-1152,20073,19686,19413,19026,18753,19550,18890,79,5750,500,13510,50,1,15830000,3190,13.25,1.26,12,0.86,1521.00,15978.00,43250,20240313,-53.41,13620,20241210,47.94,25550,-21.14,20250219,17030,18.32,20250102,43250,-53.41,20240313,13620,47.94,20241210,4.44,N,039440,500,79 억,,208731,N,N,3355,N,00,N
20250305,140431,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19980,680,2,3.52,2286626530,115288,46.85,19640,20300,19570,25050,13510,19300,19834.73,1.32,0,309,20073,19686,19413,19026,18753,19550,18890,79,5750,500,13510,10,1,15830000,3163,13.14,1.25,12,0.73,1521.00,15978.00,43250,20240313,-53.80,13620,20241210,46.70,25550,-21.80,20250219,17030,17.32,20250102,43250,-53.80,20240313,13620,46.70,20241210,4.44,N,039440,500,79 억,,208731,N,N,3355,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 160436 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18840 -1410 5 -6.96 8268262040 433764 301.29 20300 20300 18780 26300 14200 20250 19061.94 1.29 0 -91079 20836 20542 20056 19762 19276 20690 19910 79 6050 500 14170 10 1 15830000 2982 12.39 1.18 12 2.74 1521.00 15978.00 43250 20240313 -56.44 13620 20241210 38.33 25550 -26.26 20250219 17030 10.63 20250102 43250 -56.44 20240313 13620 38.33 20241210 4.35 N 039440 500 79 억 204041 N N 922 N 00 N
3 20250306 150436 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18860 -1390 5 -6.86 7754065370 406485 282.34 20300 20300 18780 26300 14200 20250 19075.90 1.29 0 -85071 20836 20542 20056 19762 19276 20690 19910 79 6050 500 14170 10 1 15830000 2986 12.40 1.18 12 2.57 1521.00 15978.00 43250 20240313 -56.39 13620 20241210 38.47 25550 -26.18 20250219 17030 10.75 20250102 43250 -56.39 20240313 13620 38.47 20241210 4.35 N 039440 500 79 억 204041 N N 1224 N 00 N
4 20250306 140435 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18840 -1410 5 -6.96 6954358990 364090 252.89 20300 20300 18780 26300 14200 20250 19100.66 1.29 0 -92132 20836 20542 20056 19762 19276 20690 19910 79 6050 500 14170 10 1 15830000 2982 12.39 1.18 12 2.30 1521.00 15978.00 43250 20240313 -56.44 13620 20241210 38.33 25550 -26.26 20250219 17030 10.63 20250102 43250 -56.44 20240313 13620 38.33 20241210 4.35 N 039440 500 79 억 204041 N N 1224 N 00 N
5 20250306 130435 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18800 -1450 5 -7.16 6169488665 322470 223.99 20300 20300 18780 26300 14200 20250 19131.98 1.29 0 -106985 20836 20542 20056 19762 19276 20690 19910 79 6050 500 14170 10 1 15830000 2976 12.36 1.18 12 2.04 1521.00 15978.00 43250 20240313 -56.53 13620 20241210 38.03 25550 -26.42 20250219 17030 10.39 20250102 43250 -56.53 20240313 13620 38.03 20241210 4.35 N 039440 500 79 억 204041 N N 1224 N 00 N
6 20250306 120436 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18830 -1420 5 -7.01 5324654145 277543 192.78 20300 20300 18810 26300 14200 20250 19184.97 1.29 0 -99238 20836 20542 20056 19762 19276 20690 19910 79 6050 500 14170 10 1 15830000 2981 12.38 1.18 12 1.75 1521.00 15978.00 43250 20240313 -56.46 13620 20241210 38.25 25550 -26.30 20250219 17030 10.57 20250102 43250 -56.46 20240313 13620 38.25 20241210 4.35 N 039440 500 79 억 204041 N N 1224 N 00 N
7 20250306 110434 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18890 -1360 5 -6.72 4201430260 217974 151.40 20300 20300 18820 26300 14200 20250 19274.91 1.29 0 -89421 20836 20542 20056 19762 19276 20690 19910 79 6050 500 14170 10 1 15830000 2990 12.42 1.18 12 1.38 1521.00 15978.00 43250 20240313 -56.32 13620 20241210 38.69 25550 -26.07 20250219 17030 10.92 20250102 43250 -56.32 20240313 13620 38.69 20241210 4.35 N 039440 500 79 억 204041 N N 1224 N 00 N
8 20250306 100435 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19150 -1100 5 -5.43 2164240475 110798 76.96 20300 20300 19150 26300 14200 20250 19533.21 1.29 0 -55130 20836 20542 20056 19762 19276 20690 19910 79 6050 500 14170 10 1 15830000 3031 12.59 1.20 12 0.70 1521.00 15978.00 43250 20240313 -55.72 13620 20241210 40.60 25550 -25.05 20250219 17030 12.45 20250102 43250 -55.72 20240313 13620 40.60 20241210 4.35 N 039440 500 79 억 204041 N N 1224 N 00 N
9 20250306 090438 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20050 -200 5 -0.99 91574800 4547 3.16 20300 20300 20000 26300 14200 20250 20139.61 1.29 0 -1736 20836 20542 20056 19762 19276 20690 19910 79 6050 500 14170 50 1 15830000 3174 13.18 1.25 12 0.03 1521.00 15978.00 43250 20240313 -53.64 13620 20241210 47.21 25550 -21.53 20250219 17030 17.73 20250102 43250 -53.64 20240313 13620 47.21 20241210 4.35 N 039440 500 79 억 204041 N N 1224 N 00 N
10 20250305 160431 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20250 950 2 4.92 2852640740 143307 58.24 19640 20350 19570 25050 13510 19300 19906.38 1.32 0 -5172 20073 19686 19413 19026 18753 19550 18890 79 5750 500 13510 50 1 15830000 3206 13.31 1.27 12 0.91 1521.00 15978.00 43250 20240313 -53.18 13620 20241210 48.68 25550 -20.74 20250219 17030 18.91 20250102 43250 -53.18 20240313 13620 48.68 20241210 4.44 N 039440 500 79 억 208731 N N 1223 N 00 N
11 20250305 150433 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20150 850 2 4.40 2693222040 135418 55.03 19640 20350 19570 25050 13510 19300 19888.87 1.32 0 -1152 20073 19686 19413 19026 18753 19550 18890 79 5750 500 13510 50 1 15830000 3190 13.25 1.26 12 0.86 1521.00 15978.00 43250 20240313 -53.41 13620 20241210 47.94 25550 -21.14 20250219 17030 18.32 20250102 43250 -53.41 20240313 13620 47.94 20241210 4.44 N 039440 500 79 억 208731 N N 3355 N 00 N
12 20250305 140431 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19980 680 2 3.52 2286626530 115288 46.85 19640 20300 19570 25050 13510 19300 19834.73 1.32 0 309 20073 19686 19413 19026 18753 19550 18890 79 5750 500 13510 10 1 15830000 3163 13.14 1.25 12 0.73 1521.00 15978.00 43250 20240313 -53.80 13620 20241210 46.70 25550 -21.80 20250219 17030 17.32 20250102 43250 -53.80 20240313 13620 46.70 20241210 4.44 N 039440 500 79 억 208731 N N 3355 N 00 N