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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160445,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19720,40,2,0.20,4248822570,212842,93.21,19930,20450,19520,25550,13780,19680,19962.34,1.88,0,959,20433,20056,19393,19016,18353,20245,19205,79,5870,500,13770,10,1,15830000,3122,12.97,1.23,12,1.34,1521.00,15978.00,43250,20240313,-54.40,13620,20241210,44.79,25550,-22.82,20250219,17030,15.80,20250102,43250,-54.40,20240313,13620,44.79,20241210,4.32,N,039440,500,79 억,,297072,N,N,556,N,00,N
20250313,150446,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19895,215,2,1.09,4054680100,203033,88.92,19930,20450,19520,25550,13780,19680,19970.55,1.88,0,4152,20433,20056,19393,19016,18353,20245,19205,79,5870,500,13770,10,1,15830000,3149,13.08,1.25,12,1.28,1521.00,15978.00,43250,20240313,-54.00,13620,20241210,46.07,25550,-22.13,20250219,17030,16.82,20250102,43250,-54.00,20240313,13620,46.07,20241210,4.32,N,039440,500,79 억,,297072,N,N,195,N,00,N
20250313,140445,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20050,370,2,1.88,3705904305,185558,81.26,19930,20450,19520,25550,13780,19680,19971.68,1.88,0,7353,20433,20056,19393,19016,18353,20245,19205,79,5870,500,13770,50,1,15830000,3174,13.18,1.25,12,1.17,1521.00,15978.00,43250,20240313,-53.64,13620,20241210,47.21,25550,-21.53,20250219,17030,17.73,20250102,43250,-53.64,20240313,13620,47.21,20241210,4.32,N,039440,500,79 억,,297072,N,N,195,N,00,N
20250313,130446,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19560,-120,5,-0.61,1650570000,83428,36.54,19930,20100,19560,25550,13780,19680,19784.36,1.88,0,-11847,20433,20056,19393,19016,18353,20245,19205,79,5870,500,13770,10,1,15830000,3096,12.86,1.22,12,0.53,1521.00,15978.00,43250,20240313,-54.77,13620,20241210,43.61,25550,-23.44,20250219,17030,14.86,20250102,43250,-54.77,20240313,13620,43.61,20241210,4.32,N,039440,500,79 억,,297072,N,N,195,N,00,N
20250313,120446,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19700,20,2,0.10,1474825860,74475,32.62,19930,20100,19650,25550,13780,19680,19802.97,1.88,0,-9892,20433,20056,19393,19016,18353,20245,19205,79,5870,500,13770,10,1,15830000,3119,12.95,1.23,12,0.47,1521.00,15978.00,43250,20240313,-54.45,13620,20241210,44.64,25550,-22.90,20250219,17030,15.68,20250102,43250,-54.45,20240313,13620,44.64,20241210,4.32,N,039440,500,79 억,,297072,N,N,195,N,00,N
20250313,110446,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19690,10,2,0.05,1272020670,64182,28.11,19930,20100,19650,25550,13780,19680,19818.96,1.88,0,-11342,20433,20056,19393,19016,18353,20245,19205,79,5870,500,13770,10,1,15830000,3117,12.95,1.23,12,0.41,1521.00,15978.00,43250,20240313,-54.47,13620,20241210,44.57,25550,-22.94,20250219,17030,15.62,20250102,43250,-54.47,20240313,13620,44.57,20241210,4.32,N,039440,500,79 억,,297072,N,N,195,N,00,N
20250313,100445,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19890,210,2,1.07,911829290,45999,20.15,19930,20100,19650,25550,13780,19680,19822.81,1.88,0,-4837,20433,20056,19393,19016,18353,20245,19205,79,5870,500,13770,10,1,15830000,3149,13.08,1.24,12,0.29,1521.00,15978.00,43250,20240313,-54.01,13620,20241210,46.04,25550,-22.15,20250219,17030,16.79,20250102,43250,-54.01,20240313,13620,46.04,20241210,4.32,N,039440,500,79 억,,297072,N,N,195,N,00,N
20250313,090447,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19770,90,2,0.46,213203710,10722,4.70,19930,20000,19760,25550,13780,19680,19884.70,1.88,0,-2832,20433,20056,19393,19016,18353,20245,19205,79,5870,500,13770,10,1,15830000,3130,13.00,1.24,12,0.07,1521.00,15978.00,43250,20240313,-54.29,13620,20241210,45.15,25550,-22.62,20250219,17030,16.09,20250102,43250,-54.29,20240313,13620,45.15,20241210,4.32,N,039440,500,79 억,,297072,N,N,195,N,00,N
20250312,160444,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19680,950,2,5.07,4439760875,227210,133.95,18810,19770,18730,24300,13120,18730,19540.31,1.52,0,55474,19176,18952,18566,18342,17956,19065,18455,79,5570,500,13110,10,1,15830000,3115,12.94,1.23,12,1.44,1521.00,15978.00,43250,20240313,-54.50,13620,20241210,44.49,25550,-22.97,20250219,17030,15.56,20250102,43250,-54.50,20240313,13620,44.49,20241210,4.33,N,039440,500,79 억,,240338,N,N,195,N,00,N
20250312,150444,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19530,800,2,4.27,3957125595,202686,119.49,18810,19730,18730,24300,13120,18730,19523.43,1.52,0,51489,19176,18952,18566,18342,17956,19065,18455,79,5570,500,13110,10,1,15830000,3092,12.84,1.22,12,1.28,1521.00,15978.00,43250,20240313,-54.84,13620,20241210,43.39,25550,-23.56,20250219,17030,14.68,20250102,43250,-54.84,20240313,13620,43.39,20241210,4.33,N,039440,500,79 억,,240338,N,N,316,N,00,N
20250312,140443,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19560,830,2,4.43,3390181300,173574,102.33,18810,19730,18730,24300,13120,18730,19531.62,1.52,0,42997,19176,18952,18566,18342,17956,19065,18455,79,5570,500,13110,10,1,15830000,3096,12.86,1.22,12,1.10,1521.00,15978.00,43250,20240313,-54.77,13620,20241210,43.61,25550,-23.44,20250219,17030,14.86,20250102,43250,-54.77,20240313,13620,43.61,20241210,4.33,N,039440,500,79 억,,240338,N,N,316,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 20250313 160445 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19720 40 2 0.20 4248822570 212842 93.21 19930 20450 19520 25550 13780 19680 19962.34 1.88 0 959 20433 20056 19393 19016 18353 20245 19205 79 5870 500 13770 10 1 15830000 3122 12.97 1.23 12 1.34 1521.00 15978.00 43250 20240313 -54.40 13620 20241210 44.79 25550 -22.82 20250219 17030 15.80 20250102 43250 -54.40 20240313 13620 44.79 20241210 4.32 N 039440 500 79 억 297072 N N 556 N 00 N
3 20250313 150446 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19895 215 2 1.09 4054680100 203033 88.92 19930 20450 19520 25550 13780 19680 19970.55 1.88 0 4152 20433 20056 19393 19016 18353 20245 19205 79 5870 500 13770 10 1 15830000 3149 13.08 1.25 12 1.28 1521.00 15978.00 43250 20240313 -54.00 13620 20241210 46.07 25550 -22.13 20250219 17030 16.82 20250102 43250 -54.00 20240313 13620 46.07 20241210 4.32 N 039440 500 79 억 297072 N N 195 N 00 N
4 20250313 140445 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20050 370 2 1.88 3705904305 185558 81.26 19930 20450 19520 25550 13780 19680 19971.68 1.88 0 7353 20433 20056 19393 19016 18353 20245 19205 79 5870 500 13770 50 1 15830000 3174 13.18 1.25 12 1.17 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 4.32 N 039440 500 79 억 297072 N N 195 N 00 N
5 20250313 130446 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19560 -120 5 -0.61 1650570000 83428 36.54 19930 20100 19560 25550 13780 19680 19784.36 1.88 0 -11847 20433 20056 19393 19016 18353 20245 19205 79 5870 500 13770 10 1 15830000 3096 12.86 1.22 12 0.53 1521.00 15978.00 43250 20240313 -54.77 13620 20241210 43.61 25550 -23.44 20250219 17030 14.86 20250102 43250 -54.77 20240313 13620 43.61 20241210 4.32 N 039440 500 79 억 297072 N N 195 N 00 N
6 20250313 120446 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19700 20 2 0.10 1474825860 74475 32.62 19930 20100 19650 25550 13780 19680 19802.97 1.88 0 -9892 20433 20056 19393 19016 18353 20245 19205 79 5870 500 13770 10 1 15830000 3119 12.95 1.23 12 0.47 1521.00 15978.00 43250 20240313 -54.45 13620 20241210 44.64 25550 -22.90 20250219 17030 15.68 20250102 43250 -54.45 20240313 13620 44.64 20241210 4.32 N 039440 500 79 억 297072 N N 195 N 00 N
7 20250313 110446 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19690 10 2 0.05 1272020670 64182 28.11 19930 20100 19650 25550 13780 19680 19818.96 1.88 0 -11342 20433 20056 19393 19016 18353 20245 19205 79 5870 500 13770 10 1 15830000 3117 12.95 1.23 12 0.41 1521.00 15978.00 43250 20240313 -54.47 13620 20241210 44.57 25550 -22.94 20250219 17030 15.62 20250102 43250 -54.47 20240313 13620 44.57 20241210 4.32 N 039440 500 79 억 297072 N N 195 N 00 N
8 20250313 100445 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19890 210 2 1.07 911829290 45999 20.15 19930 20100 19650 25550 13780 19680 19822.81 1.88 0 -4837 20433 20056 19393 19016 18353 20245 19205 79 5870 500 13770 10 1 15830000 3149 13.08 1.24 12 0.29 1521.00 15978.00 43250 20240313 -54.01 13620 20241210 46.04 25550 -22.15 20250219 17030 16.79 20250102 43250 -54.01 20240313 13620 46.04 20241210 4.32 N 039440 500 79 억 297072 N N 195 N 00 N
9 20250313 090447 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19770 90 2 0.46 213203710 10722 4.70 19930 20000 19760 25550 13780 19680 19884.70 1.88 0 -2832 20433 20056 19393 19016 18353 20245 19205 79 5870 500 13770 10 1 15830000 3130 13.00 1.24 12 0.07 1521.00 15978.00 43250 20240313 -54.29 13620 20241210 45.15 25550 -22.62 20250219 17030 16.09 20250102 43250 -54.29 20240313 13620 45.15 20241210 4.32 N 039440 500 79 억 297072 N N 195 N 00 N
10 20250312 160444 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19680 950 2 5.07 4439760875 227210 133.95 18810 19770 18730 24300 13120 18730 19540.31 1.52 0 55474 19176 18952 18566 18342 17956 19065 18455 79 5570 500 13110 10 1 15830000 3115 12.94 1.23 12 1.44 1521.00 15978.00 43250 20240313 -54.50 13620 20241210 44.49 25550 -22.97 20250219 17030 15.56 20250102 43250 -54.50 20240313 13620 44.49 20241210 4.33 N 039440 500 79 억 240338 N N 195 N 00 N
11 20250312 150444 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19530 800 2 4.27 3957125595 202686 119.49 18810 19730 18730 24300 13120 18730 19523.43 1.52 0 51489 19176 18952 18566 18342 17956 19065 18455 79 5570 500 13110 10 1 15830000 3092 12.84 1.22 12 1.28 1521.00 15978.00 43250 20240313 -54.84 13620 20241210 43.39 25550 -23.56 20250219 17030 14.68 20250102 43250 -54.84 20240313 13620 43.39 20241210 4.33 N 039440 500 79 억 240338 N N 316 N 00 N
12 20250312 140443 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19560 830 2 4.43 3390181300 173574 102.33 18810 19730 18730 24300 13120 18730 19531.62 1.52 0 42997 19176 18952 18566 18342 17956 19065 18455 79 5570 500 13110 10 1 15830000 3096 12.86 1.22 12 1.10 1521.00 15978.00 43250 20240313 -54.77 13620 20241210 43.61 25550 -23.44 20250219 17030 14.86 20250102 43250 -54.77 20240313 13620 43.61 20241210 4.33 N 039440 500 79 억 240338 N N 316 N 00 N