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
039610/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
20250306,160437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,500,2,4.57,135079838595,11559737,120.93,11430,12190,11130,14230,7670,10950,11685.70,1.45,0,196914,12656,11802,10096,9242,7536,12230,9670,52,3280,500,6780,10,1,10410400,1192,14.77,1.35,12,111.04,775.00,8503.00,15420,20240823,-25.75,5000,20240419,129.00,12190,-6.07,20250306,7260,57.71,20250102,15420,-25.75,20240823,5000,129.00,20240419,5.89,N,039610,500,52 억,,151228,N,N,0,N,00,N
20250306,150437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11280,330,2,3.01,131228342250,11221795,117.39,11430,12190,11130,14230,7670,10950,11694.06,1.45,0,186301,12656,11802,10096,9242,7536,12230,9670,52,3280,500,6780,10,1,10410400,1174,14.55,1.33,12,107.79,775.00,8503.00,15420,20240823,-26.85,5000,20240419,125.60,12190,-7.47,20250306,7260,55.37,20250102,15420,-26.85,20240823,5000,125.60,20240419,5.89,N,039610,500,52 억,,151228,N,N,0,N,00,N
20250306,140436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11350,400,2,3.65,126168193785,10772406,112.69,11430,12190,11310,14230,7670,10950,11712.16,1.45,0,156791,12656,11802,10096,9242,7536,12230,9670,52,3280,500,6780,10,1,10410400,1182,14.65,1.33,12,103.48,775.00,8503.00,15420,20240823,-26.39,5000,20240419,127.00,12190,-6.89,20250306,7260,56.34,20250102,15420,-26.39,20240823,5000,127.00,20240419,5.89,N,039610,500,52 억,,151228,N,N,0,N,00,N
20250306,130436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,590,2,5.39,121059873155,10325074,108.01,11430,12190,11350,14230,7670,10950,11724.84,1.45,0,101481,12656,11802,10096,9242,7536,12230,9670,52,3280,500,6780,10,1,10410400,1201,14.89,1.36,12,99.18,775.00,8503.00,15420,20240823,-25.16,5000,20240419,130.80,12190,-5.33,20250306,7260,58.95,20250102,15420,-25.16,20240823,5000,130.80,20240419,5.89,N,039610,500,52 억,,151228,N,N,0,N,00,N
20250306,120437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11610,660,2,6.03,102887331520,8776388,91.81,11430,12190,11350,14230,7670,10950,11723.20,1.45,0,103331,12656,11802,10096,9242,7536,12230,9670,52,3280,500,6780,10,1,10410400,1209,14.98,1.37,12,84.30,775.00,8503.00,15420,20240823,-24.71,5000,20240419,132.20,12190,-4.76,20250306,7260,59.92,20250102,15420,-24.71,20240823,5000,132.20,20240419,5.89,N,039610,500,52 억,,151228,N,N,0,N,00,N
20250306,110435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11640,690,2,6.30,98659138460,8414168,88.02,11430,12190,11350,14230,7670,10950,11725.36,1.45,0,84180,12656,11802,10096,9242,7536,12230,9670,52,3280,500,6780,10,1,10410400,1212,15.02,1.37,12,80.82,775.00,8503.00,15420,20240823,-24.51,5000,20240419,132.80,12190,-4.51,20250306,7260,60.33,20250102,15420,-24.51,20240823,5000,132.80,20240419,5.89,N,039610,500,52 억,,151228,N,N,0,N,00,N
20250306,100436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11630,680,2,6.21,85575888125,7297032,76.33,11430,12190,11350,14230,7670,10950,11727.49,1.45,0,11711,12656,11802,10096,9242,7536,12230,9670,52,3280,500,6780,10,1,10410400,1211,15.01,1.37,12,70.09,775.00,8503.00,15420,20240823,-24.58,5000,20240419,132.60,12190,-4.59,20250306,7260,60.19,20250102,15420,-24.58,20240823,5000,132.60,20240419,5.89,N,039610,500,52 억,,151228,N,N,0,N,00,N
20250306,090439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,900,2,8.22,38182531315,3229569,33.78,11430,12190,11410,14230,7670,10950,11822.79,1.45,0,56282,12656,11802,10096,9242,7536,12230,9670,52,3280,500,6780,10,1,10410400,1234,15.29,1.39,12,31.02,775.00,8503.00,15420,20240823,-23.15,5000,20240419,137.00,12190,-2.79,20250306,7260,63.22,20250102,15420,-23.15,20240823,5000,137.00,20240419,5.89,N,039610,500,52 억,,151228,N,N,0,N,00,N
20250305,160432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10950,2520,1,29.89,98011994100,9556535,3749.97,8410,10950,8390,10950,5910,8430,10255.95,3.33,0,-156985,8830,8630,8350,8150,7870,8730,8250,52,2520,500,5220,10,1,10410400,1140,14.13,1.29,12,91.80,775.00,8503.00,15420,20240823,-28.99,5000,20240419,119.00,10950,0.00,20250305,7260,50.83,20250102,15420,-28.99,20240823,5000,119.00,20240419,6.00,N,039610,500,52 억,,346573,N,N,37,N,00,N
20250305,150434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10950,2520,1,29.89,97873761300,9543911,3745.02,8410,10950,8390,10950,5910,8430,10255.10,3.33,0,-156617,8830,8630,8350,8150,7870,8730,8250,52,2520,500,5220,10,1,10410400,1140,14.13,1.29,12,91.68,775.00,8503.00,15420,20240823,-28.99,5000,20240419,119.00,10950,0.00,20250305,7260,50.83,20250102,15420,-28.99,20240823,5000,119.00,20240419,6.00,N,039610,500,52 억,,346573,N,N,37,N,00,N
20250305,140432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10950,2520,1,29.89,97690480200,9527173,3738.45,8410,10950,8390,10950,5910,8430,10253.88,3.33,0,-156616,8830,8630,8350,8150,7870,8730,8250,52,2520,500,5220,10,1,10410400,1140,14.13,1.29,12,91.52,775.00,8503.00,15420,20240823,-28.99,5000,20240419,119.00,10950,0.00,20250305,7260,50.83,20250102,15420,-28.99,20240823,5000,119.00,20240419,6.00,N,039610,500,52 억,,346573,N,N,37,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 160437 57 100.00 KOSDAQ 기계·장비 N N N N N 11450 500 2 4.57 135079838595 11559737 120.93 11430 12190 11130 14230 7670 10950 11685.70 1.45 0 196914 12656 11802 10096 9242 7536 12230 9670 52 3280 500 6780 10 1 10410400 1192 14.77 1.35 12 111.04 775.00 8503.00 15420 20240823 -25.75 5000 20240419 129.00 12190 -6.07 20250306 7260 57.71 20250102 15420 -25.75 20240823 5000 129.00 20240419 5.89 N 039610 500 52 억 151228 N N 0 N 00 N
3 20250306 150437 57 100.00 KOSDAQ 기계·장비 N N N N N 11280 330 2 3.01 131228342250 11221795 117.39 11430 12190 11130 14230 7670 10950 11694.06 1.45 0 186301 12656 11802 10096 9242 7536 12230 9670 52 3280 500 6780 10 1 10410400 1174 14.55 1.33 12 107.79 775.00 8503.00 15420 20240823 -26.85 5000 20240419 125.60 12190 -7.47 20250306 7260 55.37 20250102 15420 -26.85 20240823 5000 125.60 20240419 5.89 N 039610 500 52 억 151228 N N 0 N 00 N
4 20250306 140436 57 100.00 KOSDAQ 기계·장비 N N N N N 11350 400 2 3.65 126168193785 10772406 112.69 11430 12190 11310 14230 7670 10950 11712.16 1.45 0 156791 12656 11802 10096 9242 7536 12230 9670 52 3280 500 6780 10 1 10410400 1182 14.65 1.33 12 103.48 775.00 8503.00 15420 20240823 -26.39 5000 20240419 127.00 12190 -6.89 20250306 7260 56.34 20250102 15420 -26.39 20240823 5000 127.00 20240419 5.89 N 039610 500 52 억 151228 N N 0 N 00 N
5 20250306 130436 57 100.00 KOSDAQ 기계·장비 N N N N N 11540 590 2 5.39 121059873155 10325074 108.01 11430 12190 11350 14230 7670 10950 11724.84 1.45 0 101481 12656 11802 10096 9242 7536 12230 9670 52 3280 500 6780 10 1 10410400 1201 14.89 1.36 12 99.18 775.00 8503.00 15420 20240823 -25.16 5000 20240419 130.80 12190 -5.33 20250306 7260 58.95 20250102 15420 -25.16 20240823 5000 130.80 20240419 5.89 N 039610 500 52 억 151228 N N 0 N 00 N
6 20250306 120437 57 100.00 KOSDAQ 기계·장비 N N N N N 11610 660 2 6.03 102887331520 8776388 91.81 11430 12190 11350 14230 7670 10950 11723.20 1.45 0 103331 12656 11802 10096 9242 7536 12230 9670 52 3280 500 6780 10 1 10410400 1209 14.98 1.37 12 84.30 775.00 8503.00 15420 20240823 -24.71 5000 20240419 132.20 12190 -4.76 20250306 7260 59.92 20250102 15420 -24.71 20240823 5000 132.20 20240419 5.89 N 039610 500 52 억 151228 N N 0 N 00 N
7 20250306 110435 57 100.00 KOSDAQ 기계·장비 N N N N N 11640 690 2 6.30 98659138460 8414168 88.02 11430 12190 11350 14230 7670 10950 11725.36 1.45 0 84180 12656 11802 10096 9242 7536 12230 9670 52 3280 500 6780 10 1 10410400 1212 15.02 1.37 12 80.82 775.00 8503.00 15420 20240823 -24.51 5000 20240419 132.80 12190 -4.51 20250306 7260 60.33 20250102 15420 -24.51 20240823 5000 132.80 20240419 5.89 N 039610 500 52 억 151228 N N 0 N 00 N
8 20250306 100436 57 100.00 KOSDAQ 기계·장비 N N N N N 11630 680 2 6.21 85575888125 7297032 76.33 11430 12190 11350 14230 7670 10950 11727.49 1.45 0 11711 12656 11802 10096 9242 7536 12230 9670 52 3280 500 6780 10 1 10410400 1211 15.01 1.37 12 70.09 775.00 8503.00 15420 20240823 -24.58 5000 20240419 132.60 12190 -4.59 20250306 7260 60.19 20250102 15420 -24.58 20240823 5000 132.60 20240419 5.89 N 039610 500 52 억 151228 N N 0 N 00 N
9 20250306 090439 57 100.00 KOSDAQ 기계·장비 N N N N N 11850 900 2 8.22 38182531315 3229569 33.78 11430 12190 11410 14230 7670 10950 11822.79 1.45 0 56282 12656 11802 10096 9242 7536 12230 9670 52 3280 500 6780 10 1 10410400 1234 15.29 1.39 12 31.02 775.00 8503.00 15420 20240823 -23.15 5000 20240419 137.00 12190 -2.79 20250306 7260 63.22 20250102 15420 -23.15 20240823 5000 137.00 20240419 5.89 N 039610 500 52 억 151228 N N 0 N 00 N
10 20250305 160432 57 100.00 KOSDAQ 기계·장비 N N N N N 10950 2520 1 29.89 98011994100 9556535 3749.97 8410 10950 8390 10950 5910 8430 10255.95 3.33 0 -156985 8830 8630 8350 8150 7870 8730 8250 52 2520 500 5220 10 1 10410400 1140 14.13 1.29 12 91.80 775.00 8503.00 15420 20240823 -28.99 5000 20240419 119.00 10950 0.00 20250305 7260 50.83 20250102 15420 -28.99 20240823 5000 119.00 20240419 6.00 N 039610 500 52 억 346573 N N 37 N 00 N
11 20250305 150434 57 100.00 KOSDAQ 기계·장비 N N N N N 10950 2520 1 29.89 97873761300 9543911 3745.02 8410 10950 8390 10950 5910 8430 10255.10 3.33 0 -156617 8830 8630 8350 8150 7870 8730 8250 52 2520 500 5220 10 1 10410400 1140 14.13 1.29 12 91.68 775.00 8503.00 15420 20240823 -28.99 5000 20240419 119.00 10950 0.00 20250305 7260 50.83 20250102 15420 -28.99 20240823 5000 119.00 20240419 6.00 N 039610 500 52 억 346573 N N 37 N 00 N
12 20250305 140432 57 100.00 KOSDAQ 기계·장비 N N N N N 10950 2520 1 29.89 97690480200 9527173 3738.45 8410 10950 8390 10950 5910 8430 10253.88 3.33 0 -156616 8830 8630 8350 8150 7870 8730 8250 52 2520 500 5220 10 1 10410400 1140 14.13 1.29 12 91.52 775.00 8503.00 15420 20240823 -28.99 5000 20240419 119.00 10950 0.00 20250305 7260 50.83 20250102 15420 -28.99 20240823 5000 119.00 20240419 6.00 N 039610 500 52 억 346573 N N 37 N 00 N