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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033540/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
20250312,160415,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1559,-13,5,-0.83,133031313,84126,97.83,1559,1606,1559,2040,1101,1572,1581.35,0.94,0,-25235,1607,1589,1557,1539,1507,1598,1548,189,468,500,970,1,1,37751063,589,-3.86,0.58,12,0.22,-404.00,2694.00,3330,20240304,-53.18,1240,20241113,25.73,2060,-24.32,20250113,1387,12.40,20250102,2830,-44.91,20240312,1240,25.73,20241113,2.56,N,033540,500,188 억,,354690,N,N,0,N,00,N
20250312,150415,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1569,-3,5,-0.19,102527500,64620,75.15,1559,1606,1559,2040,1101,1572,1586.62,0.94,0,-25345,1607,1589,1557,1539,1507,1598,1548,189,468,500,970,1,1,37751063,592,-3.88,0.58,12,0.17,-404.00,2694.00,3330,20240304,-52.88,1240,20241113,26.53,2060,-23.83,20250113,1387,13.12,20250102,2830,-44.56,20240312,1240,26.53,20241113,2.56,N,033540,500,188 억,,354690,N,N,0,N,00,N
20250312,140414,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1585,13,2,0.83,79752221,50123,58.29,1559,1606,1559,2040,1101,1572,1591.13,0.94,0,-16552,1607,1589,1557,1539,1507,1598,1548,189,468,500,970,1,1,37751063,598,-3.92,0.59,12,0.13,-404.00,2694.00,3330,20240304,-52.40,1240,20241113,27.82,2060,-23.06,20250113,1387,14.28,20250102,2830,-43.99,20240312,1240,27.82,20241113,2.56,N,033540,500,188 억,,354690,N,N,0,N,00,N
20250312,130415,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1589,17,2,1.08,72359324,45449,52.86,1559,1606,1559,2040,1101,1572,1592.10,0.94,0,-14185,1607,1589,1557,1539,1507,1598,1548,189,468,500,970,1,1,37751063,600,-3.93,0.59,12,0.12,-404.00,2694.00,3330,20240304,-52.28,1240,20241113,28.15,2060,-22.86,20250113,1387,14.56,20250102,2830,-43.85,20240312,1240,28.15,20241113,2.56,N,033540,500,188 억,,354690,N,N,0,N,00,N
20250312,120416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1598,26,2,1.65,68966151,43315,50.37,1559,1606,1559,2040,1101,1572,1592.20,0.94,0,-12882,1607,1589,1557,1539,1507,1598,1548,189,468,500,970,1,1,37751063,603,-3.96,0.59,12,0.11,-404.00,2694.00,3330,20240304,-52.01,1240,20241113,28.87,2060,-22.43,20250113,1387,15.21,20250102,2830,-43.53,20240312,1240,28.87,20241113,2.56,N,033540,500,188 억,,354690,N,N,0,N,00,N
20250312,110412,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1595,23,2,1.46,62847475,39472,45.90,1559,1606,1559,2040,1101,1572,1592.20,0.94,0,-11949,1607,1589,1557,1539,1507,1598,1548,189,468,500,970,1,1,37751063,602,-3.95,0.59,12,0.10,-404.00,2694.00,3330,20240304,-52.10,1240,20241113,28.63,2060,-22.57,20250113,1387,15.00,20250102,2830,-43.64,20240312,1240,28.63,20241113,2.56,N,033540,500,188 억,,354690,N,N,0,N,00,N
20250312,100414,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1602,30,2,1.91,45458070,28583,33.24,1559,1606,1559,2040,1101,1572,1590.39,0.94,0,-15206,1607,1589,1557,1539,1507,1598,1548,189,468,500,970,1,1,37751063,605,-3.97,0.59,12,0.08,-404.00,2694.00,3330,20240304,-51.89,1240,20241113,29.19,2060,-22.23,20250113,1387,15.50,20250102,2830,-43.39,20240312,1240,29.19,20241113,2.56,N,033540,500,188 억,,354690,N,N,0,N,00,N
20250312,090416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1584,12,2,0.76,721390,462,0.54,1559,1606,1559,2040,1101,1572,1561.45,0.94,0,160,1607,1589,1557,1539,1507,1598,1548,189,468,500,970,1,1,37751063,598,-3.92,0.59,12,0.00,-404.00,2694.00,3330,20240304,-52.43,1240,20241113,27.74,2060,-23.11,20250113,1387,14.20,20250102,2830,-44.03,20240312,1240,27.74,20241113,2.56,N,033540,500,188 억,,354690,N,N,0,N,00,N
20250311,160411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1572,-2,5,-0.13,133844074,85977,62.30,1526,1575,1525,2045,1102,1574,1556.74,0.91,0,10357,1619,1596,1575,1552,1531,1586,1542,189,471,500,970,1,1,37751063,593,-3.89,0.58,12,0.23,-404.00,2694.00,3465,20240227,-54.63,1240,20241113,26.77,2060,-23.69,20250113,1387,13.34,20250102,2850,-44.84,20240311,1240,26.77,20241113,2.54,N,033540,500,188 억,,344333,N,N,0,N,00,N
20250311,150414,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1574,0,3,0.00,129057861,82934,60.09,1526,1574,1525,2045,1102,1574,1556.15,0.91,0,7972,1619,1596,1575,1552,1531,1586,1542,189,471,500,970,1,1,37751063,594,-3.90,0.58,12,0.22,-404.00,2694.00,3465,20240227,-54.57,1240,20241113,26.94,2060,-23.59,20250113,1387,13.48,20250102,2850,-44.77,20240311,1240,26.94,20241113,2.54,N,033540,500,188 억,,344333,N,N,0,N,00,N
20250311,140413,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1572,-2,5,-0.13,121812756,78324,56.75,1526,1574,1525,2045,1102,1574,1555.24,0.91,0,5800,1619,1596,1575,1552,1531,1586,1542,189,471,500,970,1,1,37751063,593,-3.89,0.58,12,0.21,-404.00,2694.00,3465,20240227,-54.63,1240,20241113,26.77,2060,-23.69,20250113,1387,13.34,20250102,2850,-44.84,20240311,1240,26.77,20241113,2.54,N,033540,500,188 억,,344333,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 20250312 160415 57 100.00 KOSDAQ 기계·장비 N N N N N 1559 -13 5 -0.83 133031313 84126 97.83 1559 1606 1559 2040 1101 1572 1581.35 0.94 0 -25235 1607 1589 1557 1539 1507 1598 1548 189 468 500 970 1 1 37751063 589 -3.86 0.58 12 0.22 -404.00 2694.00 3330 20240304 -53.18 1240 20241113 25.73 2060 -24.32 20250113 1387 12.40 20250102 2830 -44.91 20240312 1240 25.73 20241113 2.56 N 033540 500 188 억 354690 N N 0 N 00 N
3 20250312 150415 57 100.00 KOSDAQ 기계·장비 N N N N N 1569 -3 5 -0.19 102527500 64620 75.15 1559 1606 1559 2040 1101 1572 1586.62 0.94 0 -25345 1607 1589 1557 1539 1507 1598 1548 189 468 500 970 1 1 37751063 592 -3.88 0.58 12 0.17 -404.00 2694.00 3330 20240304 -52.88 1240 20241113 26.53 2060 -23.83 20250113 1387 13.12 20250102 2830 -44.56 20240312 1240 26.53 20241113 2.56 N 033540 500 188 억 354690 N N 0 N 00 N
4 20250312 140414 57 100.00 KOSDAQ 기계·장비 N N N N N 1585 13 2 0.83 79752221 50123 58.29 1559 1606 1559 2040 1101 1572 1591.13 0.94 0 -16552 1607 1589 1557 1539 1507 1598 1548 189 468 500 970 1 1 37751063 598 -3.92 0.59 12 0.13 -404.00 2694.00 3330 20240304 -52.40 1240 20241113 27.82 2060 -23.06 20250113 1387 14.28 20250102 2830 -43.99 20240312 1240 27.82 20241113 2.56 N 033540 500 188 억 354690 N N 0 N 00 N
5 20250312 130415 57 100.00 KOSDAQ 기계·장비 N N N N N 1589 17 2 1.08 72359324 45449 52.86 1559 1606 1559 2040 1101 1572 1592.10 0.94 0 -14185 1607 1589 1557 1539 1507 1598 1548 189 468 500 970 1 1 37751063 600 -3.93 0.59 12 0.12 -404.00 2694.00 3330 20240304 -52.28 1240 20241113 28.15 2060 -22.86 20250113 1387 14.56 20250102 2830 -43.85 20240312 1240 28.15 20241113 2.56 N 033540 500 188 억 354690 N N 0 N 00 N
6 20250312 120416 57 100.00 KOSDAQ 기계·장비 N N N N N 1598 26 2 1.65 68966151 43315 50.37 1559 1606 1559 2040 1101 1572 1592.20 0.94 0 -12882 1607 1589 1557 1539 1507 1598 1548 189 468 500 970 1 1 37751063 603 -3.96 0.59 12 0.11 -404.00 2694.00 3330 20240304 -52.01 1240 20241113 28.87 2060 -22.43 20250113 1387 15.21 20250102 2830 -43.53 20240312 1240 28.87 20241113 2.56 N 033540 500 188 억 354690 N N 0 N 00 N
7 20250312 110412 57 100.00 KOSDAQ 기계·장비 N N N N N 1595 23 2 1.46 62847475 39472 45.90 1559 1606 1559 2040 1101 1572 1592.20 0.94 0 -11949 1607 1589 1557 1539 1507 1598 1548 189 468 500 970 1 1 37751063 602 -3.95 0.59 12 0.10 -404.00 2694.00 3330 20240304 -52.10 1240 20241113 28.63 2060 -22.57 20250113 1387 15.00 20250102 2830 -43.64 20240312 1240 28.63 20241113 2.56 N 033540 500 188 억 354690 N N 0 N 00 N
8 20250312 100414 57 100.00 KOSDAQ 기계·장비 N N N N N 1602 30 2 1.91 45458070 28583 33.24 1559 1606 1559 2040 1101 1572 1590.39 0.94 0 -15206 1607 1589 1557 1539 1507 1598 1548 189 468 500 970 1 1 37751063 605 -3.97 0.59 12 0.08 -404.00 2694.00 3330 20240304 -51.89 1240 20241113 29.19 2060 -22.23 20250113 1387 15.50 20250102 2830 -43.39 20240312 1240 29.19 20241113 2.56 N 033540 500 188 억 354690 N N 0 N 00 N
9 20250312 090416 57 100.00 KOSDAQ 기계·장비 N N N N N 1584 12 2 0.76 721390 462 0.54 1559 1606 1559 2040 1101 1572 1561.45 0.94 0 160 1607 1589 1557 1539 1507 1598 1548 189 468 500 970 1 1 37751063 598 -3.92 0.59 12 0.00 -404.00 2694.00 3330 20240304 -52.43 1240 20241113 27.74 2060 -23.11 20250113 1387 14.20 20250102 2830 -44.03 20240312 1240 27.74 20241113 2.56 N 033540 500 188 억 354690 N N 0 N 00 N
10 20250311 160411 57 100.00 KOSDAQ 기계·장비 N N N N N 1572 -2 5 -0.13 133844074 85977 62.30 1526 1575 1525 2045 1102 1574 1556.74 0.91 0 10357 1619 1596 1575 1552 1531 1586 1542 189 471 500 970 1 1 37751063 593 -3.89 0.58 12 0.23 -404.00 2694.00 3465 20240227 -54.63 1240 20241113 26.77 2060 -23.69 20250113 1387 13.34 20250102 2850 -44.84 20240311 1240 26.77 20241113 2.54 N 033540 500 188 억 344333 N N 0 N 00 N
11 20250311 150414 57 100.00 KOSDAQ 기계·장비 N N N N N 1574 0 3 0.00 129057861 82934 60.09 1526 1574 1525 2045 1102 1574 1556.15 0.91 0 7972 1619 1596 1575 1552 1531 1586 1542 189 471 500 970 1 1 37751063 594 -3.90 0.58 12 0.22 -404.00 2694.00 3465 20240227 -54.57 1240 20241113 26.94 2060 -23.59 20250113 1387 13.48 20250102 2850 -44.77 20240311 1240 26.94 20241113 2.54 N 033540 500 188 억 344333 N N 0 N 00 N
12 20250311 140413 57 100.00 KOSDAQ 기계·장비 N N N N N 1572 -2 5 -0.13 121812756 78324 56.75 1526 1574 1525 2045 1102 1574 1555.24 0.91 0 5800 1619 1596 1575 1552 1531 1586 1542 189 471 500 970 1 1 37751063 593 -3.89 0.58 12 0.21 -404.00 2694.00 3465 20240227 -54.63 1240 20241113 26.77 2060 -23.69 20250113 1387 13.34 20250102 2850 -44.84 20240311 1240 26.77 20241113 2.54 N 033540 500 188 억 344333 N N 0 N 00 N