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
045520/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
20250313,160506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,-210,5,-4.03,384007135,74959,163.33,5300,5360,4985,6770,3650,5210,5122.90,0.72,0,1144,5396,5302,5136,5042,4876,5350,5090,37,1560,500,3540,10,1,6500000,325,35.97,1.05,12,1.15,139.00,4746.00,8520,20240329,-41.31,3960,20241210,26.26,6090,-17.90,20250113,4370,14.42,20250102,8520,-41.31,20240329,3960,26.26,20241210,0.05,N,045520,500,36 억,,46701,N,N,0,N,00,N
20250313,150506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,-210,5,-4.03,376606945,73479,160.11,5300,5360,4985,6770,3650,5210,5125.37,0.72,0,1479,5396,5302,5136,5042,4876,5350,5090,37,1560,500,3540,10,1,6500000,325,35.97,1.05,12,1.13,139.00,4746.00,8520,20240329,-41.31,3960,20241210,26.26,6090,-17.90,20250113,4370,14.42,20250102,8520,-41.31,20240329,3960,26.26,20241210,0.05,N,045520,500,36 억,,46701,N,N,0,N,00,N
20250313,140506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-200,5,-3.84,367353990,71628,156.07,5300,5360,4985,6770,3650,5210,5128.64,0.72,0,1501,5396,5302,5136,5042,4876,5350,5090,37,1560,500,3540,10,1,6500000,326,36.04,1.06,12,1.10,139.00,4746.00,8520,20240329,-41.20,3960,20241210,26.52,6090,-17.73,20250113,4370,14.65,20250102,8520,-41.20,20240329,3960,26.52,20241210,0.05,N,045520,500,36 억,,46701,N,N,0,N,00,N
20250313,130506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,-190,5,-3.65,353912420,68942,150.22,5300,5360,4985,6770,3650,5210,5133.48,0.72,0,1567,5396,5302,5136,5042,4876,5350,5090,37,1560,500,3540,10,1,6500000,326,36.12,1.06,12,1.06,139.00,4746.00,8520,20240329,-41.08,3960,20241210,26.77,6090,-17.57,20250113,4370,14.87,20250102,8520,-41.08,20240329,3960,26.77,20241210,0.05,N,045520,500,36 억,,46701,N,N,0,N,00,N
20250313,120506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-200,5,-3.84,338402430,65853,143.49,5300,5360,4985,6770,3650,5210,5138.75,0.72,0,1561,5396,5302,5136,5042,4876,5350,5090,37,1560,500,3540,10,1,6500000,326,36.04,1.06,12,1.01,139.00,4746.00,8520,20240329,-41.20,3960,20241210,26.52,6090,-17.73,20250113,4370,14.65,20250102,8520,-41.20,20240329,3960,26.52,20241210,0.05,N,045520,500,36 억,,46701,N,N,0,N,00,N
20250313,110506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,-120,5,-2.30,288838050,55989,122.00,5300,5360,5010,6770,3650,5210,5158.84,0.72,0,314,5396,5302,5136,5042,4876,5350,5090,37,1560,500,3540,10,1,6500000,331,36.62,1.07,12,0.86,139.00,4746.00,8520,20240329,-40.26,3960,20241210,28.54,6090,-16.42,20250113,4370,16.48,20250102,8520,-40.26,20240329,3960,28.54,20241210,0.05,N,045520,500,36 억,,46701,N,N,0,N,00,N
20250313,100505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5080,-130,5,-2.50,240916070,46493,101.31,5300,5360,5050,6770,3650,5210,5181.77,0.72,0,645,5396,5302,5136,5042,4876,5350,5090,37,1560,500,3540,10,1,6500000,330,36.55,1.07,12,0.72,139.00,4746.00,8520,20240329,-40.38,3960,20241210,28.28,6090,-16.58,20250113,4370,16.25,20250102,8520,-40.38,20240329,3960,28.28,20241210,0.05,N,045520,500,36 억,,46701,N,N,0,N,00,N
20250313,090507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,30,2,0.58,80230150,15103,32.91,5300,5360,5240,6770,3650,5210,5312.20,0.72,0,138,5396,5302,5136,5042,4876,5350,5090,37,1560,500,3540,10,1,6500000,341,37.70,1.10,12,0.23,139.00,4746.00,8520,20240329,-38.50,3960,20241210,32.32,6090,-13.96,20250113,4370,19.91,20250102,8520,-38.50,20240329,3960,32.32,20241210,0.05,N,045520,500,36 억,,46701,N,N,0,N,00,N
20250312,160504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,245,2,4.93,231678420,45019,440.63,5000,5230,4970,6450,3480,4965,5146.23,0.70,0,897,5018,4991,4938,4911,4858,5005,4925,37,1485,500,3370,10,1,6500000,339,37.48,1.10,12,0.69,139.00,4746.00,8520,20240329,-38.85,3960,20241210,31.57,6090,-14.45,20250113,4370,19.22,20250102,8520,-38.85,20240329,3960,31.57,20241210,0.05,N,045520,500,36 억,,45804,N,N,0,N,00,N
20250312,150504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,235,2,4.73,205718010,40030,391.80,5000,5230,4970,6450,3480,4965,5139.10,0.70,0,933,5018,4991,4938,4911,4858,5005,4925,37,1485,500,3370,10,1,6500000,338,37.41,1.10,12,0.62,139.00,4746.00,8520,20240329,-38.97,3960,20241210,31.31,6090,-14.61,20250113,4370,18.99,20250102,8520,-38.97,20240329,3960,31.31,20241210,0.05,N,045520,500,36 억,,45804,N,N,0,N,00,N
20250312,140503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,245,2,4.93,182846810,35622,348.65,5000,5230,4970,6450,3480,4965,5132.97,0.70,0,922,5018,4991,4938,4911,4858,5005,4925,37,1485,500,3370,10,1,6500000,339,37.48,1.10,12,0.55,139.00,4746.00,8520,20240329,-38.85,3960,20241210,31.57,6090,-14.45,20250113,4370,19.22,20250102,8520,-38.85,20240329,3960,31.57,20241210,0.05,N,045520,500,36 억,,45804,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 160506 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 -210 5 -4.03 384007135 74959 163.33 5300 5360 4985 6770 3650 5210 5122.90 0.72 0 1144 5396 5302 5136 5042 4876 5350 5090 37 1560 500 3540 10 1 6500000 325 35.97 1.05 12 1.15 139.00 4746.00 8520 20240329 -41.31 3960 20241210 26.26 6090 -17.90 20250113 4370 14.42 20250102 8520 -41.31 20240329 3960 26.26 20241210 0.05 N 045520 500 36 억 46701 N N 0 N 00 N
3 20250313 150506 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 -210 5 -4.03 376606945 73479 160.11 5300 5360 4985 6770 3650 5210 5125.37 0.72 0 1479 5396 5302 5136 5042 4876 5350 5090 37 1560 500 3540 10 1 6500000 325 35.97 1.05 12 1.13 139.00 4746.00 8520 20240329 -41.31 3960 20241210 26.26 6090 -17.90 20250113 4370 14.42 20250102 8520 -41.31 20240329 3960 26.26 20241210 0.05 N 045520 500 36 억 46701 N N 0 N 00 N
4 20250313 140506 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 -200 5 -3.84 367353990 71628 156.07 5300 5360 4985 6770 3650 5210 5128.64 0.72 0 1501 5396 5302 5136 5042 4876 5350 5090 37 1560 500 3540 10 1 6500000 326 36.04 1.06 12 1.10 139.00 4746.00 8520 20240329 -41.20 3960 20241210 26.52 6090 -17.73 20250113 4370 14.65 20250102 8520 -41.20 20240329 3960 26.52 20241210 0.05 N 045520 500 36 억 46701 N N 0 N 00 N
5 20250313 130506 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 -190 5 -3.65 353912420 68942 150.22 5300 5360 4985 6770 3650 5210 5133.48 0.72 0 1567 5396 5302 5136 5042 4876 5350 5090 37 1560 500 3540 10 1 6500000 326 36.12 1.06 12 1.06 139.00 4746.00 8520 20240329 -41.08 3960 20241210 26.77 6090 -17.57 20250113 4370 14.87 20250102 8520 -41.08 20240329 3960 26.77 20241210 0.05 N 045520 500 36 억 46701 N N 0 N 00 N
6 20250313 120506 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 -200 5 -3.84 338402430 65853 143.49 5300 5360 4985 6770 3650 5210 5138.75 0.72 0 1561 5396 5302 5136 5042 4876 5350 5090 37 1560 500 3540 10 1 6500000 326 36.04 1.06 12 1.01 139.00 4746.00 8520 20240329 -41.20 3960 20241210 26.52 6090 -17.73 20250113 4370 14.65 20250102 8520 -41.20 20240329 3960 26.52 20241210 0.05 N 045520 500 36 억 46701 N N 0 N 00 N
7 20250313 110506 57 100.00 KOSDAQ 기계·장비 N N N N N 5090 -120 5 -2.30 288838050 55989 122.00 5300 5360 5010 6770 3650 5210 5158.84 0.72 0 314 5396 5302 5136 5042 4876 5350 5090 37 1560 500 3540 10 1 6500000 331 36.62 1.07 12 0.86 139.00 4746.00 8520 20240329 -40.26 3960 20241210 28.54 6090 -16.42 20250113 4370 16.48 20250102 8520 -40.26 20240329 3960 28.54 20241210 0.05 N 045520 500 36 억 46701 N N 0 N 00 N
8 20250313 100505 57 100.00 KOSDAQ 기계·장비 N N N N N 5080 -130 5 -2.50 240916070 46493 101.31 5300 5360 5050 6770 3650 5210 5181.77 0.72 0 645 5396 5302 5136 5042 4876 5350 5090 37 1560 500 3540 10 1 6500000 330 36.55 1.07 12 0.72 139.00 4746.00 8520 20240329 -40.38 3960 20241210 28.28 6090 -16.58 20250113 4370 16.25 20250102 8520 -40.38 20240329 3960 28.28 20241210 0.05 N 045520 500 36 억 46701 N N 0 N 00 N
9 20250313 090507 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 30 2 0.58 80230150 15103 32.91 5300 5360 5240 6770 3650 5210 5312.20 0.72 0 138 5396 5302 5136 5042 4876 5350 5090 37 1560 500 3540 10 1 6500000 341 37.70 1.10 12 0.23 139.00 4746.00 8520 20240329 -38.50 3960 20241210 32.32 6090 -13.96 20250113 4370 19.91 20250102 8520 -38.50 20240329 3960 32.32 20241210 0.05 N 045520 500 36 억 46701 N N 0 N 00 N
10 20250312 160504 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 245 2 4.93 231678420 45019 440.63 5000 5230 4970 6450 3480 4965 5146.23 0.70 0 897 5018 4991 4938 4911 4858 5005 4925 37 1485 500 3370 10 1 6500000 339 37.48 1.10 12 0.69 139.00 4746.00 8520 20240329 -38.85 3960 20241210 31.57 6090 -14.45 20250113 4370 19.22 20250102 8520 -38.85 20240329 3960 31.57 20241210 0.05 N 045520 500 36 억 45804 N N 0 N 00 N
11 20250312 150504 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 235 2 4.73 205718010 40030 391.80 5000 5230 4970 6450 3480 4965 5139.10 0.70 0 933 5018 4991 4938 4911 4858 5005 4925 37 1485 500 3370 10 1 6500000 338 37.41 1.10 12 0.62 139.00 4746.00 8520 20240329 -38.97 3960 20241210 31.31 6090 -14.61 20250113 4370 18.99 20250102 8520 -38.97 20240329 3960 31.31 20241210 0.05 N 045520 500 36 억 45804 N N 0 N 00 N
12 20250312 140503 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 245 2 4.93 182846810 35622 348.65 5000 5230 4970 6450 3480 4965 5132.97 0.70 0 922 5018 4991 4938 4911 4858 5005 4925 37 1485 500 3370 10 1 6500000 339 37.48 1.10 12 0.55 139.00 4746.00 8520 20240329 -38.85 3960 20241210 31.57 6090 -14.45 20250113 4370 19.22 20250102 8520 -38.85 20240329 3960 31.57 20241210 0.05 N 045520 500 36 억 45804 N N 0 N 00 N