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
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
20250313,160446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10570,-430,5,-3.91,12731086830,1170004,127.56,10950,11300,10400,14300,7700,11000,10881.54,1.75,0,37246,11733,11366,11183,10816,10633,11275,10725,52,3300,500,6820,10,1,10410400,1100,13.64,1.24,12,11.24,775.00,8503.00,15420,20240823,-31.45,5000,20240419,111.40,12260,-13.78,20250307,7260,45.59,20250102,15420,-31.45,20240823,5000,111.40,20240419,7.65,N,039610,500,52 억,,182038,N,N,16,N,00,N
20250313,150447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10630,-370,5,-3.36,12163352360,1116428,121.72,10950,11300,10400,14300,7700,11000,10894.86,1.75,0,30015,11733,11366,11183,10816,10633,11275,10725,52,3300,500,6820,10,1,10410400,1107,13.72,1.25,12,10.72,775.00,8503.00,15420,20240823,-31.06,5000,20240419,112.60,12260,-13.30,20250307,7260,46.42,20250102,15420,-31.06,20240823,5000,112.60,20240419,7.65,N,039610,500,52 억,,182038,N,N,16,N,00,N
20250313,140447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10550,-450,5,-4.09,10767850735,983366,107.21,10950,11300,10540,14300,7700,11000,10949.98,1.75,0,7527,11733,11366,11183,10816,10633,11275,10725,52,3300,500,6820,10,1,10410400,1098,13.61,1.24,12,9.45,775.00,8503.00,15420,20240823,-31.58,5000,20240419,111.00,12260,-13.95,20250307,7260,45.32,20250102,15420,-31.58,20240823,5000,111.00,20240419,7.65,N,039610,500,52 억,,182038,N,N,16,N,00,N
20250313,130447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10670,-330,5,-3.00,9846154700,896636,97.76,10950,11300,10540,14300,7700,11000,10981.21,1.75,0,6550,11733,11366,11183,10816,10633,11275,10725,52,3300,500,6820,10,1,10410400,1111,13.77,1.25,12,8.61,775.00,8503.00,15420,20240823,-30.80,5000,20240419,113.40,12260,-12.97,20250307,7260,46.97,20250102,15420,-30.80,20240823,5000,113.40,20240419,7.65,N,039610,500,52 억,,182038,N,N,16,N,00,N
20250313,120447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10890,-110,5,-1.00,8704210710,791036,86.24,10950,11300,10540,14300,7700,11000,11003.56,1.75,0,6899,11733,11366,11183,10816,10633,11275,10725,52,3300,500,6820,10,1,10410400,1134,14.05,1.28,12,7.60,775.00,8503.00,15420,20240823,-29.38,5000,20240419,117.80,12260,-11.17,20250307,7260,50.00,20250102,15420,-29.38,20240823,5000,117.80,20240419,7.65,N,039610,500,52 억,,182038,N,N,16,N,00,N
20250313,110447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11200,200,2,1.82,6030112975,550670,60.04,10950,11250,10540,14300,7700,11000,10950.48,1.75,0,35638,11733,11366,11183,10816,10633,11275,10725,52,3300,500,6820,10,1,10410400,1166,14.45,1.32,12,5.29,775.00,8503.00,15420,20240823,-27.37,5000,20240419,124.00,12260,-8.65,20250307,7260,54.27,20250102,15420,-27.37,20240823,5000,124.00,20240419,7.65,N,039610,500,52 억,,182038,N,N,16,N,00,N
20250313,100446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10890,-110,5,-1.00,3600884180,330799,36.07,10950,11080,10540,14300,7700,11000,10885.34,1.75,0,34524,11733,11366,11183,10816,10633,11275,10725,52,3300,500,6820,10,1,10410400,1134,14.05,1.28,12,3.18,775.00,8503.00,15420,20240823,-29.38,5000,20240419,117.80,12260,-11.17,20250307,7260,50.00,20250102,15420,-29.38,20240823,5000,117.80,20240419,7.65,N,039610,500,52 억,,182038,N,N,16,N,00,N
20250313,090448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10780,-220,5,-2.00,1072210230,99636,10.86,10950,10950,10540,14300,7700,11000,10760.79,1.75,0,10103,11733,11366,11183,10816,10633,11275,10725,52,3300,500,6820,10,1,10410400,1122,13.91,1.27,12,0.96,775.00,8503.00,15420,20240823,-30.09,5000,20240419,115.60,12260,-12.07,20250307,7260,48.48,20250102,15420,-30.09,20240823,5000,115.60,20240419,7.65,N,039610,500,52 억,,182038,N,N,16,N,00,N
20250312,160445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,-550,5,-4.76,9915669220,885170,30.51,11540,11550,11000,15010,8090,11550,11202.35,2.10,0,-36286,12663,12106,11553,10996,10443,12385,11275,52,3460,500,7160,10,1,10410400,1145,14.19,1.29,12,8.50,775.00,8503.00,15420,20240823,-28.66,5000,20240419,120.00,12260,-10.28,20250307,7260,51.52,20250102,15420,-28.66,20240823,5000,120.00,20240419,7.33,N,039610,500,52 억,,218993,N,N,16,N,00,N
20250312,150445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11110,-440,5,-3.81,9050240935,806644,27.80,11540,11550,11020,15010,8090,11550,11219.51,2.10,0,-43403,12663,12106,11553,10996,10443,12385,11275,52,3460,500,7160,10,1,10410400,1157,14.34,1.31,12,7.75,775.00,8503.00,15420,20240823,-27.95,5000,20240419,122.20,12260,-9.38,20250307,7260,53.03,20250102,15420,-27.95,20240823,5000,122.20,20240419,7.33,N,039610,500,52 억,,218993,N,N,188,N,00,N
20250312,140444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11250,-300,5,-2.60,7325978320,652082,22.48,11540,11550,11070,15010,8090,11550,11234.62,2.10,0,-31737,12663,12106,11553,10996,10443,12385,11275,52,3460,500,7160,10,1,10410400,1171,14.52,1.32,12,6.26,775.00,8503.00,15420,20240823,-27.04,5000,20240419,125.00,12260,-8.24,20250307,7260,54.96,20250102,15420,-27.04,20240823,5000,125.00,20240419,7.33,N,039610,500,52 억,,218993,N,N,188,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 160446 57 100.00 KOSDAQ 기계·장비 N N N N N 10570 -430 5 -3.91 12731086830 1170004 127.56 10950 11300 10400 14300 7700 11000 10881.54 1.75 0 37246 11733 11366 11183 10816 10633 11275 10725 52 3300 500 6820 10 1 10410400 1100 13.64 1.24 12 11.24 775.00 8503.00 15420 20240823 -31.45 5000 20240419 111.40 12260 -13.78 20250307 7260 45.59 20250102 15420 -31.45 20240823 5000 111.40 20240419 7.65 N 039610 500 52 억 182038 N N 16 N 00 N
3 20250313 150447 57 100.00 KOSDAQ 기계·장비 N N N N N 10630 -370 5 -3.36 12163352360 1116428 121.72 10950 11300 10400 14300 7700 11000 10894.86 1.75 0 30015 11733 11366 11183 10816 10633 11275 10725 52 3300 500 6820 10 1 10410400 1107 13.72 1.25 12 10.72 775.00 8503.00 15420 20240823 -31.06 5000 20240419 112.60 12260 -13.30 20250307 7260 46.42 20250102 15420 -31.06 20240823 5000 112.60 20240419 7.65 N 039610 500 52 억 182038 N N 16 N 00 N
4 20250313 140447 57 100.00 KOSDAQ 기계·장비 N N N N N 10550 -450 5 -4.09 10767850735 983366 107.21 10950 11300 10540 14300 7700 11000 10949.98 1.75 0 7527 11733 11366 11183 10816 10633 11275 10725 52 3300 500 6820 10 1 10410400 1098 13.61 1.24 12 9.45 775.00 8503.00 15420 20240823 -31.58 5000 20240419 111.00 12260 -13.95 20250307 7260 45.32 20250102 15420 -31.58 20240823 5000 111.00 20240419 7.65 N 039610 500 52 억 182038 N N 16 N 00 N
5 20250313 130447 57 100.00 KOSDAQ 기계·장비 N N N N N 10670 -330 5 -3.00 9846154700 896636 97.76 10950 11300 10540 14300 7700 11000 10981.21 1.75 0 6550 11733 11366 11183 10816 10633 11275 10725 52 3300 500 6820 10 1 10410400 1111 13.77 1.25 12 8.61 775.00 8503.00 15420 20240823 -30.80 5000 20240419 113.40 12260 -12.97 20250307 7260 46.97 20250102 15420 -30.80 20240823 5000 113.40 20240419 7.65 N 039610 500 52 억 182038 N N 16 N 00 N
6 20250313 120447 57 100.00 KOSDAQ 기계·장비 N N N N N 10890 -110 5 -1.00 8704210710 791036 86.24 10950 11300 10540 14300 7700 11000 11003.56 1.75 0 6899 11733 11366 11183 10816 10633 11275 10725 52 3300 500 6820 10 1 10410400 1134 14.05 1.28 12 7.60 775.00 8503.00 15420 20240823 -29.38 5000 20240419 117.80 12260 -11.17 20250307 7260 50.00 20250102 15420 -29.38 20240823 5000 117.80 20240419 7.65 N 039610 500 52 억 182038 N N 16 N 00 N
7 20250313 110447 57 100.00 KOSDAQ 기계·장비 N N N N N 11200 200 2 1.82 6030112975 550670 60.04 10950 11250 10540 14300 7700 11000 10950.48 1.75 0 35638 11733 11366 11183 10816 10633 11275 10725 52 3300 500 6820 10 1 10410400 1166 14.45 1.32 12 5.29 775.00 8503.00 15420 20240823 -27.37 5000 20240419 124.00 12260 -8.65 20250307 7260 54.27 20250102 15420 -27.37 20240823 5000 124.00 20240419 7.65 N 039610 500 52 억 182038 N N 16 N 00 N
8 20250313 100446 57 100.00 KOSDAQ 기계·장비 N N N N N 10890 -110 5 -1.00 3600884180 330799 36.07 10950 11080 10540 14300 7700 11000 10885.34 1.75 0 34524 11733 11366 11183 10816 10633 11275 10725 52 3300 500 6820 10 1 10410400 1134 14.05 1.28 12 3.18 775.00 8503.00 15420 20240823 -29.38 5000 20240419 117.80 12260 -11.17 20250307 7260 50.00 20250102 15420 -29.38 20240823 5000 117.80 20240419 7.65 N 039610 500 52 억 182038 N N 16 N 00 N
9 20250313 090448 57 100.00 KOSDAQ 기계·장비 N N N N N 10780 -220 5 -2.00 1072210230 99636 10.86 10950 10950 10540 14300 7700 11000 10760.79 1.75 0 10103 11733 11366 11183 10816 10633 11275 10725 52 3300 500 6820 10 1 10410400 1122 13.91 1.27 12 0.96 775.00 8503.00 15420 20240823 -30.09 5000 20240419 115.60 12260 -12.07 20250307 7260 48.48 20250102 15420 -30.09 20240823 5000 115.60 20240419 7.65 N 039610 500 52 억 182038 N N 16 N 00 N
10 20250312 160445 57 100.00 KOSDAQ 기계·장비 N N N N N 11000 -550 5 -4.76 9915669220 885170 30.51 11540 11550 11000 15010 8090 11550 11202.35 2.10 0 -36286 12663 12106 11553 10996 10443 12385 11275 52 3460 500 7160 10 1 10410400 1145 14.19 1.29 12 8.50 775.00 8503.00 15420 20240823 -28.66 5000 20240419 120.00 12260 -10.28 20250307 7260 51.52 20250102 15420 -28.66 20240823 5000 120.00 20240419 7.33 N 039610 500 52 억 218993 N N 16 N 00 N
11 20250312 150445 57 100.00 KOSDAQ 기계·장비 N N N N N 11110 -440 5 -3.81 9050240935 806644 27.80 11540 11550 11020 15010 8090 11550 11219.51 2.10 0 -43403 12663 12106 11553 10996 10443 12385 11275 52 3460 500 7160 10 1 10410400 1157 14.34 1.31 12 7.75 775.00 8503.00 15420 20240823 -27.95 5000 20240419 122.20 12260 -9.38 20250307 7260 53.03 20250102 15420 -27.95 20240823 5000 122.20 20240419 7.33 N 039610 500 52 억 218993 N N 188 N 00 N
12 20250312 140444 57 100.00 KOSDAQ 기계·장비 N N N N N 11250 -300 5 -2.60 7325978320 652082 22.48 11540 11550 11070 15010 8090 11550 11234.62 2.10 0 -31737 12663 12106 11553 10996 10443 12385 11275 52 3460 500 7160 10 1 10410400 1171 14.52 1.32 12 6.26 775.00 8503.00 15420 20240823 -27.04 5000 20240419 125.00 12260 -8.24 20250307 7260 54.96 20250102 15420 -27.04 20240823 5000 125.00 20240419 7.33 N 039610 500 52 억 218993 N N 188 N 00 N