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
041440/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
20250313,160450,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,10,2,0.11,2291477760,246287,39.86,9240,9450,9210,11960,6440,9200,9304.36,2.11,0,15454,10080,9640,9400,8960,8720,9520,8840,90,2760,500,5880,10,1,17915944,1650,25.80,0.90,12,1.37,357.00,10220.00,12060,20250213,-23.63,6100,20240306,50.98,12060,-23.63,20250213,8080,13.99,20250102,12060,-23.63,20250213,6120,50.49,20240313,8.71,N,041440,500,89 억,,377336,N,N,0,N,00,N
20250313,150451,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9220,20,2,0.22,2116936770,227361,36.80,9240,9450,9220,11960,6440,9200,9310.91,2.11,0,15946,10080,9640,9400,8960,8720,9520,8840,90,2760,500,5880,10,1,17915944,1652,25.83,0.90,12,1.27,357.00,10220.00,12060,20250213,-23.55,6100,20240306,51.15,12060,-23.55,20250213,8080,14.11,20250102,12060,-23.55,20250213,6120,50.65,20240313,8.71,N,041440,500,89 억,,377336,N,N,0,N,00,N
20250313,140451,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9310,110,2,1.20,1806390650,193869,31.38,9240,9450,9230,11960,6440,9200,9317.58,2.11,0,20196,10080,9640,9400,8960,8720,9520,8840,90,2760,500,5880,10,1,17915944,1668,26.08,0.91,12,1.08,357.00,10220.00,12060,20250213,-22.80,6100,20240306,52.62,12060,-22.80,20250213,8080,15.22,20250102,12060,-22.80,20250213,6120,52.12,20240313,8.71,N,041440,500,89 억,,377336,N,N,0,N,00,N
20250313,130451,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9320,120,2,1.30,1582809230,169886,27.50,9240,9450,9230,11960,6440,9200,9316.89,2.11,0,7485,10080,9640,9400,8960,8720,9520,8840,90,2760,500,5880,10,1,17915944,1670,26.11,0.91,12,0.95,357.00,10220.00,12060,20250213,-22.72,6100,20240306,52.79,12060,-22.72,20250213,8080,15.35,20250102,12060,-22.72,20250213,6120,52.29,20240313,8.71,N,041440,500,89 억,,377336,N,N,0,N,00,N
20250313,120451,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9290,90,2,0.98,1379911610,148079,23.97,9240,9450,9230,11960,6440,9200,9318.75,2.11,0,8546,10080,9640,9400,8960,8720,9520,8840,90,2760,500,5880,10,1,17915944,1664,26.02,0.91,12,0.83,357.00,10220.00,12060,20250213,-22.97,6100,20240306,52.30,12060,-22.97,20250213,8080,14.98,20250102,12060,-22.97,20250213,6120,51.80,20240313,8.71,N,041440,500,89 억,,377336,N,N,0,N,00,N
20250313,110451,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9300,100,2,1.09,1124863030,120667,19.53,9240,9450,9230,11960,6440,9200,9322.04,2.11,0,16700,10080,9640,9400,8960,8720,9520,8840,90,2760,500,5880,10,1,17915944,1666,26.05,0.91,12,0.67,357.00,10220.00,12060,20250213,-22.89,6100,20240306,52.46,12060,-22.89,20250213,8080,15.10,20250102,12060,-22.89,20250213,6120,51.96,20240313,8.71,N,041440,500,89 억,,377336,N,N,0,N,00,N
20250313,100450,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9230,30,2,0.33,827800310,88772,14.37,9240,9450,9230,11960,6440,9200,9325.02,2.11,0,12370,10080,9640,9400,8960,8720,9520,8840,90,2760,500,5880,10,1,17915944,1654,25.85,0.90,12,0.50,357.00,10220.00,12060,20250213,-23.47,6100,20240306,51.31,12060,-23.47,20250213,8080,14.23,20250102,12060,-23.47,20250213,6120,50.82,20240313,8.71,N,041440,500,89 억,,377336,N,N,0,N,00,N
20250313,090452,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9290,90,2,0.98,359970470,38443,6.22,9240,9450,9240,11960,6440,9200,9363.75,2.11,0,270,10080,9640,9400,8960,8720,9520,8840,90,2760,500,5880,10,1,17915944,1664,26.02,0.91,12,0.21,357.00,10220.00,12060,20250213,-22.97,6100,20240306,52.30,12060,-22.97,20250213,8080,14.98,20250102,12060,-22.97,20250213,6120,51.80,20240313,8.71,N,041440,500,89 억,,377336,N,N,0,N,00,N
20250312,160448,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9200,-260,5,-2.75,5622974885,594737,111.39,9750,9840,9160,12290,6630,9460,9454.85,2.71,0,-107280,9953,9706,9313,9066,8673,9830,9190,90,2830,500,6050,10,1,17915944,1648,25.77,0.90,12,3.32,357.00,10220.00,12060,20250213,-23.71,6100,20240306,50.82,12060,-23.71,20250213,8080,13.86,20250102,12060,-23.71,20250213,6120,50.33,20240313,8.66,N,041440,500,89 억,,484671,N,N,0,N,00,N
20250312,150449,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9230,-230,5,-2.43,5432424525,574029,107.51,9750,9840,9160,12290,6630,9460,9463.68,2.71,0,-105226,9953,9706,9313,9066,8673,9830,9190,90,2830,500,6050,10,1,17915944,1654,25.85,0.90,12,3.20,357.00,10220.00,12060,20250213,-23.47,6100,20240306,51.31,12060,-23.47,20250213,8080,14.23,20250102,12060,-23.47,20250213,6120,50.82,20240313,8.66,N,041440,500,89 억,,484671,N,N,0,N,00,N
20250312,140448,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9330,-130,5,-1.37,4686070295,493063,92.34,9750,9840,9220,12290,6630,9460,9504.00,2.71,0,-98823,9953,9706,9313,9066,8673,9830,9190,90,2830,500,6050,10,1,17915944,1672,26.13,0.91,12,2.75,357.00,10220.00,12060,20250213,-22.64,6100,20240306,52.95,12060,-22.64,20250213,8080,15.47,20250102,12060,-22.64,20250213,6120,52.45,20240313,8.66,N,041440,500,89 억,,484671,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 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9210 10 2 0.11 2291477760 246287 39.86 9240 9450 9210 11960 6440 9200 9304.36 2.11 0 15454 10080 9640 9400 8960 8720 9520 8840 90 2760 500 5880 10 1 17915944 1650 25.80 0.90 12 1.37 357.00 10220.00 12060 20250213 -23.63 6100 20240306 50.98 12060 -23.63 20250213 8080 13.99 20250102 12060 -23.63 20250213 6120 50.49 20240313 8.71 N 041440 500 89 억 377336 N N 0 N 00 N
3 20250313 150451 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9220 20 2 0.22 2116936770 227361 36.80 9240 9450 9220 11960 6440 9200 9310.91 2.11 0 15946 10080 9640 9400 8960 8720 9520 8840 90 2760 500 5880 10 1 17915944 1652 25.83 0.90 12 1.27 357.00 10220.00 12060 20250213 -23.55 6100 20240306 51.15 12060 -23.55 20250213 8080 14.11 20250102 12060 -23.55 20250213 6120 50.65 20240313 8.71 N 041440 500 89 억 377336 N N 0 N 00 N
4 20250313 140451 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9310 110 2 1.20 1806390650 193869 31.38 9240 9450 9230 11960 6440 9200 9317.58 2.11 0 20196 10080 9640 9400 8960 8720 9520 8840 90 2760 500 5880 10 1 17915944 1668 26.08 0.91 12 1.08 357.00 10220.00 12060 20250213 -22.80 6100 20240306 52.62 12060 -22.80 20250213 8080 15.22 20250102 12060 -22.80 20250213 6120 52.12 20240313 8.71 N 041440 500 89 억 377336 N N 0 N 00 N
5 20250313 130451 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9320 120 2 1.30 1582809230 169886 27.50 9240 9450 9230 11960 6440 9200 9316.89 2.11 0 7485 10080 9640 9400 8960 8720 9520 8840 90 2760 500 5880 10 1 17915944 1670 26.11 0.91 12 0.95 357.00 10220.00 12060 20250213 -22.72 6100 20240306 52.79 12060 -22.72 20250213 8080 15.35 20250102 12060 -22.72 20250213 6120 52.29 20240313 8.71 N 041440 500 89 억 377336 N N 0 N 00 N
6 20250313 120451 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9290 90 2 0.98 1379911610 148079 23.97 9240 9450 9230 11960 6440 9200 9318.75 2.11 0 8546 10080 9640 9400 8960 8720 9520 8840 90 2760 500 5880 10 1 17915944 1664 26.02 0.91 12 0.83 357.00 10220.00 12060 20250213 -22.97 6100 20240306 52.30 12060 -22.97 20250213 8080 14.98 20250102 12060 -22.97 20250213 6120 51.80 20240313 8.71 N 041440 500 89 억 377336 N N 0 N 00 N
7 20250313 110451 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9300 100 2 1.09 1124863030 120667 19.53 9240 9450 9230 11960 6440 9200 9322.04 2.11 0 16700 10080 9640 9400 8960 8720 9520 8840 90 2760 500 5880 10 1 17915944 1666 26.05 0.91 12 0.67 357.00 10220.00 12060 20250213 -22.89 6100 20240306 52.46 12060 -22.89 20250213 8080 15.10 20250102 12060 -22.89 20250213 6120 51.96 20240313 8.71 N 041440 500 89 억 377336 N N 0 N 00 N
8 20250313 100450 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9230 30 2 0.33 827800310 88772 14.37 9240 9450 9230 11960 6440 9200 9325.02 2.11 0 12370 10080 9640 9400 8960 8720 9520 8840 90 2760 500 5880 10 1 17915944 1654 25.85 0.90 12 0.50 357.00 10220.00 12060 20250213 -23.47 6100 20240306 51.31 12060 -23.47 20250213 8080 14.23 20250102 12060 -23.47 20250213 6120 50.82 20240313 8.71 N 041440 500 89 억 377336 N N 0 N 00 N
9 20250313 090452 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9290 90 2 0.98 359970470 38443 6.22 9240 9450 9240 11960 6440 9200 9363.75 2.11 0 270 10080 9640 9400 8960 8720 9520 8840 90 2760 500 5880 10 1 17915944 1664 26.02 0.91 12 0.21 357.00 10220.00 12060 20250213 -22.97 6100 20240306 52.30 12060 -22.97 20250213 8080 14.98 20250102 12060 -22.97 20250213 6120 51.80 20240313 8.71 N 041440 500 89 억 377336 N N 0 N 00 N
10 20250312 160448 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9200 -260 5 -2.75 5622974885 594737 111.39 9750 9840 9160 12290 6630 9460 9454.85 2.71 0 -107280 9953 9706 9313 9066 8673 9830 9190 90 2830 500 6050 10 1 17915944 1648 25.77 0.90 12 3.32 357.00 10220.00 12060 20250213 -23.71 6100 20240306 50.82 12060 -23.71 20250213 8080 13.86 20250102 12060 -23.71 20250213 6120 50.33 20240313 8.66 N 041440 500 89 억 484671 N N 0 N 00 N
11 20250312 150449 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9230 -230 5 -2.43 5432424525 574029 107.51 9750 9840 9160 12290 6630 9460 9463.68 2.71 0 -105226 9953 9706 9313 9066 8673 9830 9190 90 2830 500 6050 10 1 17915944 1654 25.85 0.90 12 3.20 357.00 10220.00 12060 20250213 -23.47 6100 20240306 51.31 12060 -23.47 20250213 8080 14.23 20250102 12060 -23.47 20250213 6120 50.82 20240313 8.66 N 041440 500 89 억 484671 N N 0 N 00 N
12 20250312 140448 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9330 -130 5 -1.37 4686070295 493063 92.34 9750 9840 9220 12290 6630 9460 9504.00 2.71 0 -98823 9953 9706 9313 9066 8673 9830 9190 90 2830 500 6050 10 1 17915944 1672 26.13 0.91 12 2.75 357.00 10220.00 12060 20250213 -22.64 6100 20240306 52.95 12060 -22.64 20250213 8080 15.47 20250102 12060 -22.64 20250213 6120 52.45 20240313 8.66 N 041440 500 89 억 484671 N N 0 N 00 N