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
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
20250306,160440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,50,2,0.83,308559620,51378,127.23,6090,6110,5920,7810,4210,6010,6004.97,2.13,0,-3342,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1126,-2.99,0.72,12,0.28,-2026.00,8452.00,11580,20240408,-47.67,4020,20241210,50.75,7370,-17.77,20250210,4265,42.09,20250102,11580,-47.67,20240408,4020,50.75,20241210,2.16,N,040910,500,92 억,,394930,N,N,0,N,00,N
20250306,150440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,20,2,0.33,264358060,44083,109.16,6090,6110,5920,7810,4210,6010,5996.83,2.13,0,-2741,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1120,-2.98,0.71,12,0.24,-2026.00,8452.00,11580,20240408,-47.93,4020,20241210,50.00,7370,-18.18,20250210,4265,41.38,20250102,11580,-47.93,20240408,4020,50.00,20241210,2.16,N,040910,500,92 억,,394930,N,N,0,N,00,N
20250306,140439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-10,5,-0.17,208392820,34754,86.06,6090,6110,5920,7810,4210,6010,5996.23,2.13,0,-6062,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1114,-2.96,0.71,12,0.19,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.16,N,040910,500,92 억,,394930,N,N,0,N,00,N
20250306,130439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,20,2,0.33,189963640,31684,78.46,6090,6110,5920,7810,4210,6010,5995.57,2.13,0,-5762,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1120,-2.98,0.71,12,0.17,-2026.00,8452.00,11580,20240408,-47.93,4020,20241210,50.00,7370,-18.18,20250210,4265,41.38,20250102,11580,-47.93,20240408,4020,50.00,20241210,2.16,N,040910,500,92 억,,394930,N,N,0,N,00,N
20250306,120440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,-30,5,-0.50,151228490,25208,62.42,6090,6110,5920,7810,4210,6010,5999.23,2.13,0,-6976,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1111,-2.95,0.71,12,0.14,-2026.00,8452.00,11580,20240408,-48.36,4020,20241210,48.76,7370,-18.86,20250210,4265,40.21,20250102,11580,-48.36,20240408,4020,48.76,20241210,2.16,N,040910,500,92 억,,394930,N,N,0,N,00,N
20250306,110438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,10,2,0.17,129291510,21541,53.34,6090,6110,5920,7810,4210,6010,6002.11,2.13,0,-4871,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1118,-2.97,0.71,12,0.12,-2026.00,8452.00,11580,20240408,-48.01,4020,20241210,49.75,7370,-18.32,20250210,4265,41.15,20250102,11580,-48.01,20240408,4020,49.75,20241210,2.16,N,040910,500,92 억,,394930,N,N,0,N,00,N
20250306,100439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-10,5,-0.17,105678010,17638,43.68,6090,6110,5920,7810,4210,6010,5991.50,2.13,0,-5796,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1114,-2.96,0.71,12,0.09,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.16,N,040910,500,92 억,,394930,N,N,0,N,00,N
20250306,090442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-10,5,-0.17,16874600,2800,6.93,6090,6110,6000,7810,4210,6010,6026.64,2.13,0,-2020,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1114,-2.96,0.71,12,0.02,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.16,N,040910,500,92 억,,394930,N,N,0,N,00,N
20250305,160435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,150,2,2.56,239367930,40065,76.91,5860,6070,5860,7610,4110,5860,5974.49,2.10,0,5419,6160,6010,5900,5750,5640,5955,5695,93,1750,500,3750,10,1,18574275,1116,-2.97,0.71,12,0.22,-2026.00,8452.00,11580,20240408,-48.10,4020,20241210,49.50,7370,-18.45,20250210,4265,40.91,20250102,11580,-48.10,20240408,4020,49.50,20241210,2.22,N,040910,500,92 억,,389511,N,N,0,N,00,N
20250305,150437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,90,2,1.54,202508460,33931,65.14,5860,6070,5860,7610,4110,5860,5968.24,2.10,0,4271,6160,6010,5900,5750,5640,5955,5695,93,1750,500,3750,10,1,18574275,1105,-2.94,0.70,12,0.18,-2026.00,8452.00,11580,20240408,-48.62,4020,20241210,48.01,7370,-19.27,20250210,4265,39.51,20250102,11580,-48.62,20240408,4020,48.01,20241210,2.22,N,040910,500,92 억,,389511,N,N,0,N,00,N
20250305,140435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,120,2,2.05,143410050,24001,46.07,5860,6070,5860,7610,4110,5860,5975.17,2.10,0,1965,6160,6010,5900,5750,5640,5955,5695,93,1750,500,3750,10,1,18574275,1111,-2.95,0.71,12,0.13,-2026.00,8452.00,11580,20240408,-48.36,4020,20241210,48.76,7370,-18.86,20250210,4265,40.21,20250102,11580,-48.36,20240408,4020,48.76,20241210,2.22,N,040910,500,92 억,,389511,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 160440 57 100.00 KOSDAQ 기계·장비 N N N N N 6060 50 2 0.83 308559620 51378 127.23 6090 6110 5920 7810 4210 6010 6004.97 2.13 0 -3342 6190 6100 5980 5890 5770 6145 5935 93 1800 500 3840 10 1 18574275 1126 -2.99 0.72 12 0.28 -2026.00 8452.00 11580 20240408 -47.67 4020 20241210 50.75 7370 -17.77 20250210 4265 42.09 20250102 11580 -47.67 20240408 4020 50.75 20241210 2.16 N 040910 500 92 억 394930 N N 0 N 00 N
3 20250306 150440 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 20 2 0.33 264358060 44083 109.16 6090 6110 5920 7810 4210 6010 5996.83 2.13 0 -2741 6190 6100 5980 5890 5770 6145 5935 93 1800 500 3840 10 1 18574275 1120 -2.98 0.71 12 0.24 -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 2.16 N 040910 500 92 억 394930 N N 0 N 00 N
4 20250306 140439 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 -10 5 -0.17 208392820 34754 86.06 6090 6110 5920 7810 4210 6010 5996.23 2.13 0 -6062 6190 6100 5980 5890 5770 6145 5935 93 1800 500 3840 10 1 18574275 1114 -2.96 0.71 12 0.19 -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 2.16 N 040910 500 92 억 394930 N N 0 N 00 N
5 20250306 130439 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 20 2 0.33 189963640 31684 78.46 6090 6110 5920 7810 4210 6010 5995.57 2.13 0 -5762 6190 6100 5980 5890 5770 6145 5935 93 1800 500 3840 10 1 18574275 1120 -2.98 0.71 12 0.17 -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 2.16 N 040910 500 92 억 394930 N N 0 N 00 N
6 20250306 120440 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 -30 5 -0.50 151228490 25208 62.42 6090 6110 5920 7810 4210 6010 5999.23 2.13 0 -6976 6190 6100 5980 5890 5770 6145 5935 93 1800 500 3840 10 1 18574275 1111 -2.95 0.71 12 0.14 -2026.00 8452.00 11580 20240408 -48.36 4020 20241210 48.76 7370 -18.86 20250210 4265 40.21 20250102 11580 -48.36 20240408 4020 48.76 20241210 2.16 N 040910 500 92 억 394930 N N 0 N 00 N
7 20250306 110438 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 10 2 0.17 129291510 21541 53.34 6090 6110 5920 7810 4210 6010 6002.11 2.13 0 -4871 6190 6100 5980 5890 5770 6145 5935 93 1800 500 3840 10 1 18574275 1118 -2.97 0.71 12 0.12 -2026.00 8452.00 11580 20240408 -48.01 4020 20241210 49.75 7370 -18.32 20250210 4265 41.15 20250102 11580 -48.01 20240408 4020 49.75 20241210 2.16 N 040910 500 92 억 394930 N N 0 N 00 N
8 20250306 100439 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 -10 5 -0.17 105678010 17638 43.68 6090 6110 5920 7810 4210 6010 5991.50 2.13 0 -5796 6190 6100 5980 5890 5770 6145 5935 93 1800 500 3840 10 1 18574275 1114 -2.96 0.71 12 0.09 -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 2.16 N 040910 500 92 억 394930 N N 0 N 00 N
9 20250306 090442 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 -10 5 -0.17 16874600 2800 6.93 6090 6110 6000 7810 4210 6010 6026.64 2.13 0 -2020 6190 6100 5980 5890 5770 6145 5935 93 1800 500 3840 10 1 18574275 1114 -2.96 0.71 12 0.02 -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 2.16 N 040910 500 92 억 394930 N N 0 N 00 N
10 20250305 160435 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 150 2 2.56 239367930 40065 76.91 5860 6070 5860 7610 4110 5860 5974.49 2.10 0 5419 6160 6010 5900 5750 5640 5955 5695 93 1750 500 3750 10 1 18574275 1116 -2.97 0.71 12 0.22 -2026.00 8452.00 11580 20240408 -48.10 4020 20241210 49.50 7370 -18.45 20250210 4265 40.91 20250102 11580 -48.10 20240408 4020 49.50 20241210 2.22 N 040910 500 92 억 389511 N N 0 N 00 N
11 20250305 150437 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 90 2 1.54 202508460 33931 65.14 5860 6070 5860 7610 4110 5860 5968.24 2.10 0 4271 6160 6010 5900 5750 5640 5955 5695 93 1750 500 3750 10 1 18574275 1105 -2.94 0.70 12 0.18 -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 2.22 N 040910 500 92 억 389511 N N 0 N 00 N
12 20250305 140435 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 120 2 2.05 143410050 24001 46.07 5860 6070 5860 7610 4110 5860 5975.17 2.10 0 1965 6160 6010 5900 5750 5640 5955 5695 93 1750 500 3750 10 1 18574275 1111 -2.95 0.71 12 0.13 -2026.00 8452.00 11580 20240408 -48.36 4020 20241210 48.76 7370 -18.86 20250210 4265 40.21 20250102 11580 -48.36 20240408 4020 48.76 20241210 2.22 N 040910 500 92 억 389511 N N 0 N 00 N