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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1623,-20,5,-1.22,219614259,134962,137.82,1650,1656,1616,2135,1151,1643,1627.23,0.92,0,3224,1677,1660,1627,1610,1577,1668,1618,189,492,500,1010,1,1,37751063,613,-4.02,0.60,12,0.36,-404.00,2694.00,3465,20240227,-53.16,1240,20241113,30.89,2060,-21.21,20250113,1387,17.02,20250102,3060,-46.96,20240306,1240,30.89,20241113,2.59,N,033540,500,188 억,,348702,N,N,0,N,00,N
20250306,150408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1625,-18,5,-1.10,215730999,132572,135.38,1650,1656,1616,2135,1151,1643,1627.27,0.92,0,5248,1677,1660,1627,1610,1577,1668,1618,189,492,500,1010,1,1,37751063,613,-4.02,0.60,12,0.35,-404.00,2694.00,3465,20240227,-53.10,1240,20241113,31.05,2060,-21.12,20250113,1387,17.16,20250102,3060,-46.90,20240306,1240,31.05,20241113,2.59,N,033540,500,188 억,,348702,N,N,0,N,00,N
20250306,140408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1641,-2,5,-0.12,141631105,86888,88.73,1650,1656,1616,2135,1151,1643,1630.04,0.92,0,-8404,1677,1660,1627,1610,1577,1668,1618,189,492,500,1010,1,1,37751063,619,-4.06,0.61,12,0.23,-404.00,2694.00,3465,20240227,-52.64,1240,20241113,32.34,2060,-20.34,20250113,1387,18.31,20250102,3060,-46.37,20240306,1240,32.34,20241113,2.59,N,033540,500,188 억,,348702,N,N,0,N,00,N
20250306,130408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1628,-15,5,-0.91,113334687,69567,71.04,1650,1656,1616,2135,1151,1643,1629.14,0.92,0,-17901,1677,1660,1627,1610,1577,1668,1618,189,492,500,1010,1,1,37751063,615,-4.03,0.60,12,0.18,-404.00,2694.00,3465,20240227,-53.02,1240,20241113,31.29,2060,-20.97,20250113,1387,17.38,20250102,3060,-46.80,20240306,1240,31.29,20241113,2.59,N,033540,500,188 억,,348702,N,N,0,N,00,N
20250306,120408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1630,-13,5,-0.79,109954892,67490,68.92,1650,1656,1616,2135,1151,1643,1629.20,0.92,0,-17648,1677,1660,1627,1610,1577,1668,1618,189,492,500,1010,1,1,37751063,615,-4.03,0.61,12,0.18,-404.00,2694.00,3465,20240227,-52.96,1240,20241113,31.45,2060,-20.87,20250113,1387,17.52,20250102,3060,-46.73,20240306,1240,31.45,20241113,2.59,N,033540,500,188 억,,348702,N,N,0,N,00,N
20250306,110407,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1624,-19,5,-1.16,89523573,54939,56.10,1650,1656,1616,2135,1151,1643,1629.51,0.92,0,-21015,1677,1660,1627,1610,1577,1668,1618,189,492,500,1010,1,1,37751063,613,-4.02,0.60,12,0.15,-404.00,2694.00,3465,20240227,-53.13,1240,20241113,30.97,2060,-21.17,20250113,1387,17.09,20250102,3060,-46.93,20240306,1240,30.97,20241113,2.59,N,033540,500,188 억,,348702,N,N,0,N,00,N
20250306,100408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1628,-15,5,-0.91,78973591,48454,49.48,1650,1656,1616,2135,1151,1643,1629.87,0.92,0,-19492,1677,1660,1627,1610,1577,1668,1618,189,492,500,1010,1,1,37751063,615,-4.03,0.60,12,0.13,-404.00,2694.00,3465,20240227,-53.02,1240,20241113,31.29,2060,-20.97,20250113,1387,17.38,20250102,3060,-46.80,20240306,1240,31.29,20241113,2.59,N,033540,500,188 억,,348702,N,N,0,N,00,N
20250306,090410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1654,11,2,0.67,4475460,2708,2.77,1650,1656,1645,2135,1151,1643,1652.68,0.92,0,-953,1677,1660,1627,1610,1577,1668,1618,189,492,500,1010,1,1,37751063,624,-4.09,0.61,12,0.01,-404.00,2694.00,3465,20240227,-52.27,1240,20241113,33.39,2060,-19.71,20250113,1387,19.25,20250102,3060,-45.95,20240306,1240,33.39,20241113,2.59,N,033540,500,188 억,,348702,N,N,0,N,00,N
20250305,160404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1643,22,2,1.36,157488667,96757,48.97,1601,1644,1594,2105,1135,1621,1627.67,0.86,0,25176,1653,1636,1613,1596,1573,1625,1585,189,484,500,1000,1,1,37751063,620,-4.07,0.61,12,0.26,-404.00,2694.00,3465,20240227,-52.58,1240,20241113,32.50,2060,-20.24,20250113,1387,18.46,20250102,3270,-49.76,20240305,1240,32.50,20241113,2.63,N,033540,500,188 억,,323526,N,N,0,N,00,N
20250305,150406,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1638,17,2,1.05,145920869,89706,45.40,1601,1644,1594,2105,1135,1621,1626.66,0.86,0,23285,1653,1636,1613,1596,1573,1625,1585,189,484,500,1000,1,1,37751063,618,-4.05,0.61,12,0.24,-404.00,2694.00,3465,20240227,-52.73,1240,20241113,32.10,2060,-20.49,20250113,1387,18.10,20250102,3270,-49.91,20240305,1240,32.10,20241113,2.63,N,033540,500,188 억,,323526,N,N,0,N,00,N
20250305,140403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1634,13,2,0.80,118734103,73078,36.99,1601,1637,1594,2105,1135,1621,1624.76,0.86,0,12311,1653,1636,1613,1596,1573,1625,1585,189,484,500,1000,1,1,37751063,617,-4.04,0.61,12,0.19,-404.00,2694.00,3465,20240227,-52.84,1240,20241113,31.77,2060,-20.68,20250113,1387,17.81,20250102,3270,-50.03,20240305,1240,31.77,20241113,2.63,N,033540,500,188 억,,323526,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 20250306 160408 57 100.00 KOSDAQ 기계·장비 N N N N N 1623 -20 5 -1.22 219614259 134962 137.82 1650 1656 1616 2135 1151 1643 1627.23 0.92 0 3224 1677 1660 1627 1610 1577 1668 1618 189 492 500 1010 1 1 37751063 613 -4.02 0.60 12 0.36 -404.00 2694.00 3465 20240227 -53.16 1240 20241113 30.89 2060 -21.21 20250113 1387 17.02 20250102 3060 -46.96 20240306 1240 30.89 20241113 2.59 N 033540 500 188 억 348702 N N 0 N 00 N
3 20250306 150408 57 100.00 KOSDAQ 기계·장비 N N N N N 1625 -18 5 -1.10 215730999 132572 135.38 1650 1656 1616 2135 1151 1643 1627.27 0.92 0 5248 1677 1660 1627 1610 1577 1668 1618 189 492 500 1010 1 1 37751063 613 -4.02 0.60 12 0.35 -404.00 2694.00 3465 20240227 -53.10 1240 20241113 31.05 2060 -21.12 20250113 1387 17.16 20250102 3060 -46.90 20240306 1240 31.05 20241113 2.59 N 033540 500 188 억 348702 N N 0 N 00 N
4 20250306 140408 57 100.00 KOSDAQ 기계·장비 N N N N N 1641 -2 5 -0.12 141631105 86888 88.73 1650 1656 1616 2135 1151 1643 1630.04 0.92 0 -8404 1677 1660 1627 1610 1577 1668 1618 189 492 500 1010 1 1 37751063 619 -4.06 0.61 12 0.23 -404.00 2694.00 3465 20240227 -52.64 1240 20241113 32.34 2060 -20.34 20250113 1387 18.31 20250102 3060 -46.37 20240306 1240 32.34 20241113 2.59 N 033540 500 188 억 348702 N N 0 N 00 N
5 20250306 130408 57 100.00 KOSDAQ 기계·장비 N N N N N 1628 -15 5 -0.91 113334687 69567 71.04 1650 1656 1616 2135 1151 1643 1629.14 0.92 0 -17901 1677 1660 1627 1610 1577 1668 1618 189 492 500 1010 1 1 37751063 615 -4.03 0.60 12 0.18 -404.00 2694.00 3465 20240227 -53.02 1240 20241113 31.29 2060 -20.97 20250113 1387 17.38 20250102 3060 -46.80 20240306 1240 31.29 20241113 2.59 N 033540 500 188 억 348702 N N 0 N 00 N
6 20250306 120408 57 100.00 KOSDAQ 기계·장비 N N N N N 1630 -13 5 -0.79 109954892 67490 68.92 1650 1656 1616 2135 1151 1643 1629.20 0.92 0 -17648 1677 1660 1627 1610 1577 1668 1618 189 492 500 1010 1 1 37751063 615 -4.03 0.61 12 0.18 -404.00 2694.00 3465 20240227 -52.96 1240 20241113 31.45 2060 -20.87 20250113 1387 17.52 20250102 3060 -46.73 20240306 1240 31.45 20241113 2.59 N 033540 500 188 억 348702 N N 0 N 00 N
7 20250306 110407 57 100.00 KOSDAQ 기계·장비 N N N N N 1624 -19 5 -1.16 89523573 54939 56.10 1650 1656 1616 2135 1151 1643 1629.51 0.92 0 -21015 1677 1660 1627 1610 1577 1668 1618 189 492 500 1010 1 1 37751063 613 -4.02 0.60 12 0.15 -404.00 2694.00 3465 20240227 -53.13 1240 20241113 30.97 2060 -21.17 20250113 1387 17.09 20250102 3060 -46.93 20240306 1240 30.97 20241113 2.59 N 033540 500 188 억 348702 N N 0 N 00 N
8 20250306 100408 57 100.00 KOSDAQ 기계·장비 N N N N N 1628 -15 5 -0.91 78973591 48454 49.48 1650 1656 1616 2135 1151 1643 1629.87 0.92 0 -19492 1677 1660 1627 1610 1577 1668 1618 189 492 500 1010 1 1 37751063 615 -4.03 0.60 12 0.13 -404.00 2694.00 3465 20240227 -53.02 1240 20241113 31.29 2060 -20.97 20250113 1387 17.38 20250102 3060 -46.80 20240306 1240 31.29 20241113 2.59 N 033540 500 188 억 348702 N N 0 N 00 N
9 20250306 090410 57 100.00 KOSDAQ 기계·장비 N N N N N 1654 11 2 0.67 4475460 2708 2.77 1650 1656 1645 2135 1151 1643 1652.68 0.92 0 -953 1677 1660 1627 1610 1577 1668 1618 189 492 500 1010 1 1 37751063 624 -4.09 0.61 12 0.01 -404.00 2694.00 3465 20240227 -52.27 1240 20241113 33.39 2060 -19.71 20250113 1387 19.25 20250102 3060 -45.95 20240306 1240 33.39 20241113 2.59 N 033540 500 188 억 348702 N N 0 N 00 N
10 20250305 160404 57 100.00 KOSDAQ 기계·장비 N N N N N 1643 22 2 1.36 157488667 96757 48.97 1601 1644 1594 2105 1135 1621 1627.67 0.86 0 25176 1653 1636 1613 1596 1573 1625 1585 189 484 500 1000 1 1 37751063 620 -4.07 0.61 12 0.26 -404.00 2694.00 3465 20240227 -52.58 1240 20241113 32.50 2060 -20.24 20250113 1387 18.46 20250102 3270 -49.76 20240305 1240 32.50 20241113 2.63 N 033540 500 188 억 323526 N N 0 N 00 N
11 20250305 150406 57 100.00 KOSDAQ 기계·장비 N N N N N 1638 17 2 1.05 145920869 89706 45.40 1601 1644 1594 2105 1135 1621 1626.66 0.86 0 23285 1653 1636 1613 1596 1573 1625 1585 189 484 500 1000 1 1 37751063 618 -4.05 0.61 12 0.24 -404.00 2694.00 3465 20240227 -52.73 1240 20241113 32.10 2060 -20.49 20250113 1387 18.10 20250102 3270 -49.91 20240305 1240 32.10 20241113 2.63 N 033540 500 188 억 323526 N N 0 N 00 N
12 20250305 140403 57 100.00 KOSDAQ 기계·장비 N N N N N 1634 13 2 0.80 118734103 73078 36.99 1601 1637 1594 2105 1135 1621 1624.76 0.86 0 12311 1653 1636 1613 1596 1573 1625 1585 189 484 500 1000 1 1 37751063 617 -4.04 0.61 12 0.19 -404.00 2694.00 3465 20240227 -52.84 1240 20241113 31.77 2060 -20.68 20250113 1387 17.81 20250102 3270 -50.03 20240305 1240 31.77 20241113 2.63 N 033540 500 188 억 323526 N N 0 N 00 N