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
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
20250313,160450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-70,5,-1.16,274647795,45191,101.40,6040,6160,5950,7820,4220,6020,6077.55,1.92,0,943,6200,6110,6010,5920,5820,6155,5965,93,1800,500,3850,10,1,18574275,1105,-2.94,0.70,12,0.24,-2026.00,8452.00,11580,20240408,-48.62,4020,20241210,48.01,7370,-19.27,20250210,4265,39.51,20250102,11580,-48.62,20240408,4020,48.01,20241210,2.07,N,040910,500,92 억,,357194,N,N,0,N,00,N
20250313,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,-50,5,-0.83,268721075,44196,99.17,6040,6160,5960,7820,4220,6020,6080.21,1.92,0,1202,6200,6110,6010,5920,5820,6155,5965,93,1800,500,3850,10,1,18574275,1109,-2.95,0.71,12,0.24,-2026.00,8452.00,11580,20240408,-48.45,4020,20241210,48.51,7370,-19.00,20250210,4265,39.98,20250102,11580,-48.45,20240408,4020,48.51,20241210,2.07,N,040910,500,92 억,,357194,N,N,0,N,00,N
20250313,140450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-20,5,-0.33,250280925,41110,92.24,6040,6160,5990,7820,4220,6020,6088.08,1.92,0,1392,6200,6110,6010,5920,5820,6155,5965,93,1800,500,3850,10,1,18574275,1114,-2.96,0.71,12,0.22,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.07,N,040910,500,92 억,,357194,N,N,0,N,00,N
20250313,130450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,20,2,0.33,211405655,34639,77.72,6040,6160,6010,7820,4220,6020,6103.11,1.92,0,4709,6200,6110,6010,5920,5820,6155,5965,93,1800,500,3850,10,1,18574275,1122,-2.98,0.71,12,0.19,-2026.00,8452.00,11580,20240408,-47.84,4020,20241210,50.25,7370,-18.05,20250210,4265,41.62,20250102,11580,-47.84,20240408,4020,50.25,20241210,2.07,N,040910,500,92 억,,357194,N,N,0,N,00,N
20250313,120450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,10,2,0.17,192531165,31502,70.68,6040,6160,6020,7820,4220,6020,6111.71,1.92,0,5729,6200,6110,6010,5920,5820,6155,5965,93,1800,500,3850,10,1,18574275,1120,-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,-47.93,20240408,4020,50.00,20241210,2.07,N,040910,500,92 억,,357194,N,N,0,N,00,N
20250313,110450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,60,2,1.00,179265695,29311,65.77,6040,6160,6040,7820,4220,6020,6115.99,1.92,0,7129,6200,6110,6010,5920,5820,6155,5965,93,1800,500,3850,10,1,18574275,1129,-3.00,0.72,12,0.16,-2026.00,8452.00,11580,20240408,-47.50,4020,20241210,51.24,7370,-17.50,20250210,4265,42.56,20250102,11580,-47.50,20240408,4020,51.24,20241210,2.07,N,040910,500,92 억,,357194,N,N,0,N,00,N
20250313,100449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,130,2,2.16,101015565,16506,37.04,6040,6160,6040,7820,4220,6020,6119.93,1.92,0,4251,6200,6110,6010,5920,5820,6155,5965,93,1800,500,3850,10,1,18574275,1142,-3.04,0.73,12,0.09,-2026.00,8452.00,11580,20240408,-46.89,4020,20241210,52.99,7370,-16.55,20250210,4265,44.20,20250102,11580,-46.89,20240408,4020,52.99,20241210,2.07,N,040910,500,92 억,,357194,N,N,0,N,00,N
20250313,090451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,70,2,1.16,5719280,945,2.12,6040,6100,6040,7820,4220,6020,6052.15,1.92,0,139,6200,6110,6010,5920,5820,6155,5965,93,1800,500,3850,10,1,18574275,1131,-3.01,0.72,12,0.01,-2026.00,8452.00,11580,20240408,-47.41,4020,20241210,51.49,7370,-17.37,20250210,4265,42.79,20250102,11580,-47.41,20240408,4020,51.49,20241210,2.07,N,040910,500,92 억,,357194,N,N,0,N,00,N
20250312,160448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-30,5,-0.50,263707795,43819,39.13,6000,6100,5910,7860,4240,6050,6018.12,2.13,0,-4645,6543,6296,6023,5776,5503,6420,5900,93,1810,500,3870,10,1,18574275,1118,-2.97,0.71,12,0.24,-2026.00,8452.00,11580,20240408,-48.01,4020,20241210,49.75,7370,-18.32,20250210,4265,41.15,20250102,11580,-48.01,20240408,4020,49.75,20241210,2.09,N,040910,500,92 억,,395707,N,N,0,N,00,N
20250312,150448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,-40,5,-0.66,207316705,34492,30.80,6000,6100,5910,7860,4240,6050,6010.57,2.13,0,-2190,6543,6296,6023,5776,5503,6420,5900,93,1810,500,3870,10,1,18574275,1116,-2.97,0.71,12,0.19,-2026.00,8452.00,11580,20240408,-48.10,4020,20241210,49.50,7370,-18.45,20250210,4265,40.91,20250102,11580,-48.10,20240408,4020,49.50,20241210,2.09,N,040910,500,92 억,,395707,N,N,0,N,00,N
20250312,140447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,-10,5,-0.17,136571995,22650,20.23,6000,6100,5970,7860,4240,6050,6029.67,2.13,0,-2350,6543,6296,6023,5776,5503,6420,5900,93,1810,500,3870,10,1,18574275,1122,-2.98,0.71,12,0.12,-2026.00,8452.00,11580,20240408,-47.84,4020,20241210,50.25,7370,-18.05,20250210,4265,41.62,20250102,11580,-47.84,20240408,4020,50.25,20241210,2.09,N,040910,500,92 억,,395707,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 20250313 160450 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 -70 5 -1.16 274647795 45191 101.40 6040 6160 5950 7820 4220 6020 6077.55 1.92 0 943 6200 6110 6010 5920 5820 6155 5965 93 1800 500 3850 10 1 18574275 1105 -2.94 0.70 12 0.24 -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 2.07 N 040910 500 92 억 357194 N N 0 N 00 N
3 20250313 150450 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 -50 5 -0.83 268721075 44196 99.17 6040 6160 5960 7820 4220 6020 6080.21 1.92 0 1202 6200 6110 6010 5920 5820 6155 5965 93 1800 500 3850 10 1 18574275 1109 -2.95 0.71 12 0.24 -2026.00 8452.00 11580 20240408 -48.45 4020 20241210 48.51 7370 -19.00 20250210 4265 39.98 20250102 11580 -48.45 20240408 4020 48.51 20241210 2.07 N 040910 500 92 억 357194 N N 0 N 00 N
4 20250313 140450 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 -20 5 -0.33 250280925 41110 92.24 6040 6160 5990 7820 4220 6020 6088.08 1.92 0 1392 6200 6110 6010 5920 5820 6155 5965 93 1800 500 3850 10 1 18574275 1114 -2.96 0.71 12 0.22 -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 2.07 N 040910 500 92 억 357194 N N 0 N 00 N
5 20250313 130450 57 100.00 KOSDAQ 기계·장비 N N N N N 6040 20 2 0.33 211405655 34639 77.72 6040 6160 6010 7820 4220 6020 6103.11 1.92 0 4709 6200 6110 6010 5920 5820 6155 5965 93 1800 500 3850 10 1 18574275 1122 -2.98 0.71 12 0.19 -2026.00 8452.00 11580 20240408 -47.84 4020 20241210 50.25 7370 -18.05 20250210 4265 41.62 20250102 11580 -47.84 20240408 4020 50.25 20241210 2.07 N 040910 500 92 억 357194 N N 0 N 00 N
6 20250313 120450 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 10 2 0.17 192531165 31502 70.68 6040 6160 6020 7820 4220 6020 6111.71 1.92 0 5729 6200 6110 6010 5920 5820 6155 5965 93 1800 500 3850 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 2.07 N 040910 500 92 억 357194 N N 0 N 00 N
7 20250313 110450 57 100.00 KOSDAQ 기계·장비 N N N N N 6080 60 2 1.00 179265695 29311 65.77 6040 6160 6040 7820 4220 6020 6115.99 1.92 0 7129 6200 6110 6010 5920 5820 6155 5965 93 1800 500 3850 10 1 18574275 1129 -3.00 0.72 12 0.16 -2026.00 8452.00 11580 20240408 -47.50 4020 20241210 51.24 7370 -17.50 20250210 4265 42.56 20250102 11580 -47.50 20240408 4020 51.24 20241210 2.07 N 040910 500 92 억 357194 N N 0 N 00 N
8 20250313 100449 57 100.00 KOSDAQ 기계·장비 N N N N N 6150 130 2 2.16 101015565 16506 37.04 6040 6160 6040 7820 4220 6020 6119.93 1.92 0 4251 6200 6110 6010 5920 5820 6155 5965 93 1800 500 3850 10 1 18574275 1142 -3.04 0.73 12 0.09 -2026.00 8452.00 11580 20240408 -46.89 4020 20241210 52.99 7370 -16.55 20250210 4265 44.20 20250102 11580 -46.89 20240408 4020 52.99 20241210 2.07 N 040910 500 92 억 357194 N N 0 N 00 N
9 20250313 090451 57 100.00 KOSDAQ 기계·장비 N N N N N 6090 70 2 1.16 5719280 945 2.12 6040 6100 6040 7820 4220 6020 6052.15 1.92 0 139 6200 6110 6010 5920 5820 6155 5965 93 1800 500 3850 10 1 18574275 1131 -3.01 0.72 12 0.01 -2026.00 8452.00 11580 20240408 -47.41 4020 20241210 51.49 7370 -17.37 20250210 4265 42.79 20250102 11580 -47.41 20240408 4020 51.49 20241210 2.07 N 040910 500 92 억 357194 N N 0 N 00 N
10 20250312 160448 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 -30 5 -0.50 263707795 43819 39.13 6000 6100 5910 7860 4240 6050 6018.12 2.13 0 -4645 6543 6296 6023 5776 5503 6420 5900 93 1810 500 3870 10 1 18574275 1118 -2.97 0.71 12 0.24 -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 2.09 N 040910 500 92 억 395707 N N 0 N 00 N
11 20250312 150448 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 -40 5 -0.66 207316705 34492 30.80 6000 6100 5910 7860 4240 6050 6010.57 2.13 0 -2190 6543 6296 6023 5776 5503 6420 5900 93 1810 500 3870 10 1 18574275 1116 -2.97 0.71 12 0.19 -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 2.09 N 040910 500 92 억 395707 N N 0 N 00 N
12 20250312 140447 57 100.00 KOSDAQ 기계·장비 N N N N N 6040 -10 5 -0.17 136571995 22650 20.23 6000 6100 5970 7860 4240 6050 6029.67 2.13 0 -2350 6543 6296 6023 5776 5503 6420 5900 93 1810 500 3870 10 1 18574275 1122 -2.98 0.71 12 0.12 -2026.00 8452.00 11580 20240408 -47.84 4020 20241210 50.25 7370 -18.05 20250210 4265 41.62 20250102 11580 -47.84 20240408 4020 50.25 20241210 2.09 N 040910 500 92 억 395707 N N 0 N 00 N