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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-160,5,-2.64,410502680,69669,81.51,6140,6140,5780,7870,4250,6060,5891.81,2.11,0,-22952,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1096,-2.91,0.70,12,0.38,-2026.00,8452.00,11580,20240408,-49.05,4020,20241210,46.77,7370,-19.95,20250210,4265,38.34,20250102,11580,-49.05,20240408,4020,46.77,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N
20250307,150444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-210,5,-3.47,349167210,59277,69.35,6140,6140,5780,7870,4250,6060,5889.99,2.11,0,-21731,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1087,-2.89,0.69,12,0.32,-2026.00,8452.00,11580,20240408,-49.48,4020,20241210,45.52,7370,-20.62,20250210,4265,37.16,20250102,11580,-49.48,20240408,4020,45.52,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N
20250307,140441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-190,5,-3.14,283497440,47974,56.13,6140,6140,5830,7870,4250,6060,5908.92,2.11,0,-16751,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1090,-2.90,0.69,12,0.26,-2026.00,8452.00,11580,20240408,-49.31,4020,20241210,46.02,7370,-20.35,20250210,4265,37.63,20250102,11580,-49.31,20240408,4020,46.02,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N
20250307,130443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-170,5,-2.81,231080560,39008,45.64,6140,6140,5830,7870,4250,6060,5923.39,2.11,0,-11068,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1094,-2.91,0.70,12,0.21,-2026.00,8452.00,11580,20240408,-49.14,4020,20241210,46.52,7370,-20.08,20250210,4265,38.10,20250102,11580,-49.14,20240408,4020,46.52,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N
20250307,120443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-220,5,-3.63,195188170,32883,38.47,6140,6140,5830,7870,4250,6060,5935.26,2.11,0,-7305,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1085,-2.88,0.69,12,0.18,-2026.00,8452.00,11580,20240408,-49.57,4020,20241210,45.27,7370,-20.76,20250210,4265,36.93,20250102,11580,-49.57,20240408,4020,45.27,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N
20250307,110442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-110,5,-1.82,117301830,19610,22.94,6140,6140,5910,7870,4250,6060,5981.12,2.11,0,-1436,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1105,-2.94,0.70,12,0.11,-2026.00,8452.00,11580,20240408,-48.62,4020,20241210,48.01,7370,-19.27,20250210,4265,39.51,20250102,11580,-48.62,20240408,4020,48.01,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N
20250307,100440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-60,5,-0.99,76298020,12721,14.88,6140,6140,5950,7870,4250,6060,5997.04,2.11,0,-2518,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1114,-2.96,0.71,12,0.07,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N
20250307,090443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-40,5,-0.66,13646330,2255,2.64,6140,6140,5990,7870,4250,6060,6050.98,2.11,0,-487,6220,6140,6030,5950,5840,6085,5895,93,1810,500,3870,10,1,18574275,1118,-2.97,0.71,12,0.01,-2026.00,8452.00,11580,20240408,-48.01,4020,20241210,49.75,7370,-18.32,20250210,4265,41.15,20250102,11580,-48.01,20240408,4020,49.75,20241210,2.13,N,040910,500,92 억,,391553,N,N,0,N,00,N
20250306,160440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,50,2,0.83,308559620,51378,127.23,6090,6110,5920,7810,4210,6010,6004.97,2.13,0,-3342,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1126,-2.99,0.72,12,0.28,-2026.00,8452.00,11580,20240408,-47.67,4020,20241210,50.75,7370,-17.77,20250210,4265,42.09,20250102,11580,-47.67,20240408,4020,50.75,20241210,2.16,N,040910,500,92 억,,394930,N,N,0,N,00,N
20250306,150440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,20,2,0.33,264358060,44083,109.16,6090,6110,5920,7810,4210,6010,5996.83,2.13,0,-2741,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1120,-2.98,0.71,12,0.24,-2026.00,8452.00,11580,20240408,-47.93,4020,20241210,50.00,7370,-18.18,20250210,4265,41.38,20250102,11580,-47.93,20240408,4020,50.00,20241210,2.16,N,040910,500,92 억,,394930,N,N,0,N,00,N
20250306,140439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-10,5,-0.17,208392820,34754,86.06,6090,6110,5920,7810,4210,6010,5996.23,2.13,0,-6062,6190,6100,5980,5890,5770,6145,5935,93,1800,500,3840,10,1,18574275,1114,-2.96,0.71,12,0.19,-2026.00,8452.00,11580,20240408,-48.19,4020,20241210,49.25,7370,-18.59,20250210,4265,40.68,20250102,11580,-48.19,20240408,4020,49.25,20241210,2.16,N,040910,500,92 억,,394930,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 20250307 160442 57 100.00 KOSDAQ 기계·장비 N N N N N 5900 -160 5 -2.64 410502680 69669 81.51 6140 6140 5780 7870 4250 6060 5891.81 2.11 0 -22952 6220 6140 6030 5950 5840 6085 5895 93 1810 500 3870 10 1 18574275 1096 -2.91 0.70 12 0.38 -2026.00 8452.00 11580 20240408 -49.05 4020 20241210 46.77 7370 -19.95 20250210 4265 38.34 20250102 11580 -49.05 20240408 4020 46.77 20241210 2.13 N 040910 500 92 억 391553 N N 0 N 00 N
3 20250307 150444 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 -210 5 -3.47 349167210 59277 69.35 6140 6140 5780 7870 4250 6060 5889.99 2.11 0 -21731 6220 6140 6030 5950 5840 6085 5895 93 1810 500 3870 10 1 18574275 1087 -2.89 0.69 12 0.32 -2026.00 8452.00 11580 20240408 -49.48 4020 20241210 45.52 7370 -20.62 20250210 4265 37.16 20250102 11580 -49.48 20240408 4020 45.52 20241210 2.13 N 040910 500 92 억 391553 N N 0 N 00 N
4 20250307 140441 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 -190 5 -3.14 283497440 47974 56.13 6140 6140 5830 7870 4250 6060 5908.92 2.11 0 -16751 6220 6140 6030 5950 5840 6085 5895 93 1810 500 3870 10 1 18574275 1090 -2.90 0.69 12 0.26 -2026.00 8452.00 11580 20240408 -49.31 4020 20241210 46.02 7370 -20.35 20250210 4265 37.63 20250102 11580 -49.31 20240408 4020 46.02 20241210 2.13 N 040910 500 92 억 391553 N N 0 N 00 N
5 20250307 130443 57 100.00 KOSDAQ 기계·장비 N N N N N 5890 -170 5 -2.81 231080560 39008 45.64 6140 6140 5830 7870 4250 6060 5923.39 2.11 0 -11068 6220 6140 6030 5950 5840 6085 5895 93 1810 500 3870 10 1 18574275 1094 -2.91 0.70 12 0.21 -2026.00 8452.00 11580 20240408 -49.14 4020 20241210 46.52 7370 -20.08 20250210 4265 38.10 20250102 11580 -49.14 20240408 4020 46.52 20241210 2.13 N 040910 500 92 억 391553 N N 0 N 00 N
6 20250307 120443 57 100.00 KOSDAQ 기계·장비 N N N N N 5840 -220 5 -3.63 195188170 32883 38.47 6140 6140 5830 7870 4250 6060 5935.26 2.11 0 -7305 6220 6140 6030 5950 5840 6085 5895 93 1810 500 3870 10 1 18574275 1085 -2.88 0.69 12 0.18 -2026.00 8452.00 11580 20240408 -49.57 4020 20241210 45.27 7370 -20.76 20250210 4265 36.93 20250102 11580 -49.57 20240408 4020 45.27 20241210 2.13 N 040910 500 92 억 391553 N N 0 N 00 N
7 20250307 110442 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 -110 5 -1.82 117301830 19610 22.94 6140 6140 5910 7870 4250 6060 5981.12 2.11 0 -1436 6220 6140 6030 5950 5840 6085 5895 93 1810 500 3870 10 1 18574275 1105 -2.94 0.70 12 0.11 -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 2.13 N 040910 500 92 억 391553 N N 0 N 00 N
8 20250307 100440 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 -60 5 -0.99 76298020 12721 14.88 6140 6140 5950 7870 4250 6060 5997.04 2.11 0 -2518 6220 6140 6030 5950 5840 6085 5895 93 1810 500 3870 10 1 18574275 1114 -2.96 0.71 12 0.07 -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 2.13 N 040910 500 92 억 391553 N N 0 N 00 N
9 20250307 090443 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 -40 5 -0.66 13646330 2255 2.64 6140 6140 5990 7870 4250 6060 6050.98 2.11 0 -487 6220 6140 6030 5950 5840 6085 5895 93 1810 500 3870 10 1 18574275 1118 -2.97 0.71 12 0.01 -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 2.13 N 040910 500 92 억 391553 N N 0 N 00 N
10 20250306 160440 57 100.00 KOSDAQ 기계·장비 N N N N N 6060 50 2 0.83 308559620 51378 127.23 6090 6110 5920 7810 4210 6010 6004.97 2.13 0 -3342 6190 6100 5980 5890 5770 6145 5935 93 1800 500 3840 10 1 18574275 1126 -2.99 0.72 12 0.28 -2026.00 8452.00 11580 20240408 -47.67 4020 20241210 50.75 7370 -17.77 20250210 4265 42.09 20250102 11580 -47.67 20240408 4020 50.75 20241210 2.16 N 040910 500 92 억 394930 N N 0 N 00 N
11 20250306 150440 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 20 2 0.33 264358060 44083 109.16 6090 6110 5920 7810 4210 6010 5996.83 2.13 0 -2741 6190 6100 5980 5890 5770 6145 5935 93 1800 500 3840 10 1 18574275 1120 -2.98 0.71 12 0.24 -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 2.16 N 040910 500 92 억 394930 N N 0 N 00 N
12 20250306 140439 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 -10 5 -0.17 208392820 34754 86.06 6090 6110 5920 7810 4210 6010 5996.23 2.13 0 -6062 6190 6100 5980 5890 5770 6145 5935 93 1800 500 3840 10 1 18574275 1114 -2.96 0.71 12 0.19 -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 2.16 N 040910 500 92 억 394930 N N 0 N 00 N