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
043220/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
20250306,160449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,189,0,3,0.00,168418610,897192,45.51,195,195,185,245,133,189,187.72,1.04,0,-96549,201,194,187,180,173,196,182,796,56,500,120,1,1,159224163,301,0.00,0.42,12,0.56,0.00,447.00,1191,20240401,-84.13,180,20250305,5.00,457,-58.64,20250116,180,5.00,20250305,1191,-84.13,20240401,180,5.00,20250305,0.02,N,043220,500,796 억,,1662643,N,N,0,N,00,N
20250306,150448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,189,0,3,0.00,163585475,871554,44.21,195,195,185,245,133,189,187.69,1.04,0,-99372,201,194,187,180,173,196,182,796,56,500,120,1,1,159224163,301,0.00,0.42,12,0.55,0.00,447.00,1191,20240401,-84.13,180,20250305,5.00,457,-58.64,20250116,180,5.00,20250305,1191,-84.13,20240401,180,5.00,20250305,0.02,N,043220,500,796 억,,1662643,N,N,0,N,00,N
20250306,140447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,187,-2,5,-1.06,136760576,729200,36.99,195,195,185,245,133,189,187.55,1.04,0,-149922,201,194,187,180,173,196,182,796,56,500,120,1,1,159224163,298,0.00,0.42,12,0.46,0.00,447.00,1191,20240401,-84.30,180,20250305,3.89,457,-59.08,20250116,180,3.89,20250305,1191,-84.30,20240401,180,3.89,20250305,0.02,N,043220,500,796 억,,1662643,N,N,0,N,00,N
20250306,130447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,186,-3,5,-1.59,111211864,592964,30.08,195,195,185,245,133,189,187.55,1.04,0,-199795,201,194,187,180,173,196,182,796,56,500,120,1,1,159224163,296,0.00,0.42,12,0.37,0.00,447.00,1191,20240401,-84.38,180,20250305,3.33,457,-59.30,20250116,180,3.33,20250305,1191,-84.38,20240401,180,3.33,20250305,0.02,N,043220,500,796 억,,1662643,N,N,0,N,00,N
20250306,120448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,187,-2,5,-1.06,98218221,523327,26.54,195,195,185,245,133,189,187.68,1.04,0,-205749,201,194,187,180,173,196,182,796,56,500,120,1,1,159224163,298,0.00,0.42,12,0.33,0.00,447.00,1191,20240401,-84.30,180,20250305,3.89,457,-59.08,20250116,180,3.89,20250305,1191,-84.30,20240401,180,3.89,20250305,0.02,N,043220,500,796 억,,1662643,N,N,0,N,00,N
20250306,110446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,187,-2,5,-1.06,85056993,453039,22.98,195,195,185,245,133,189,187.75,1.04,0,-214780,201,194,187,180,173,196,182,796,56,500,120,1,1,159224163,298,0.00,0.42,12,0.28,0.00,447.00,1191,20240401,-84.30,180,20250305,3.89,457,-59.08,20250116,180,3.89,20250305,1191,-84.30,20240401,180,3.89,20250305,0.02,N,043220,500,796 억,,1662643,N,N,0,N,00,N
20250306,100447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,186,-3,5,-1.59,48219023,254928,12.93,195,195,186,245,133,189,189.15,1.04,0,-145535,201,194,187,180,173,196,182,796,56,500,120,1,1,159224163,296,0.00,0.42,12,0.16,0.00,447.00,1191,20240401,-84.38,180,20250305,3.33,457,-59.30,20250116,180,3.33,20250305,1191,-84.38,20240401,180,3.33,20250305,0.02,N,043220,500,796 억,,1662643,N,N,0,N,00,N
20250306,090450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,191,2,2,1.06,5448755,28388,1.44,195,195,190,245,133,189,191.94,1.04,0,-18785,201,194,187,180,173,196,182,796,56,500,120,1,1,159224163,304,0.00,0.43,12,0.02,0.00,447.00,1191,20240401,-83.96,180,20250305,6.11,457,-58.21,20250116,180,6.11,20250305,1191,-83.96,20240401,180,6.11,20250305,0.02,N,043220,500,796 억,,1662643,N,N,0,N,00,N
20250305,160443,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,189,2,2,1.07,365242594,1966146,91.89,189,194,180,243,131,187,185.77,0.82,0,363925,209,198,191,180,173,194,176,796,56,500,120,1,1,159224163,301,0.00,0.42,12,1.23,0.00,447.00,1191,20240401,-84.13,180,20250305,5.00,457,-58.64,20250116,180,5.00,20250305,1191,-84.13,20240401,180,5.00,20250305,0.02,N,043220,500,796 억,,1299903,N,N,0,N,00,N
20250305,150445,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,193,6,2,3.21,357482797,1925451,89.99,189,194,180,243,131,187,185.66,0.82,0,356154,209,198,191,180,173,194,176,796,56,500,120,1,1,159224163,307,0.00,0.43,12,1.21,0.00,447.00,1191,20240401,-83.80,180,20250305,7.22,457,-57.77,20250116,180,7.22,20250305,1191,-83.80,20240401,180,7.22,20250305,0.02,N,043220,500,796 억,,1299903,N,N,0,N,00,N
20250305,140443,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,186,-1,5,-0.53,297512317,1609789,75.24,189,192,180,243,131,187,184.81,0.82,0,308324,209,198,191,180,173,194,176,796,56,500,120,1,1,159224163,296,0.00,0.42,12,1.01,0.00,447.00,1191,20240401,-84.38,180,20250305,3.33,457,-59.30,20250116,180,3.33,20250305,1191,-84.38,20240401,180,3.33,20250305,0.02,N,043220,500,796 억,,1299903,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 160449 57 100.00 KOSDAQ 기계·장비 N N N N N 189 0 3 0.00 168418610 897192 45.51 195 195 185 245 133 189 187.72 1.04 0 -96549 201 194 187 180 173 196 182 796 56 500 120 1 1 159224163 301 0.00 0.42 12 0.56 0.00 447.00 1191 20240401 -84.13 180 20250305 5.00 457 -58.64 20250116 180 5.00 20250305 1191 -84.13 20240401 180 5.00 20250305 0.02 N 043220 500 796 억 1662643 N N 0 N 00 N
3 20250306 150448 57 100.00 KOSDAQ 기계·장비 N N N N N 189 0 3 0.00 163585475 871554 44.21 195 195 185 245 133 189 187.69 1.04 0 -99372 201 194 187 180 173 196 182 796 56 500 120 1 1 159224163 301 0.00 0.42 12 0.55 0.00 447.00 1191 20240401 -84.13 180 20250305 5.00 457 -58.64 20250116 180 5.00 20250305 1191 -84.13 20240401 180 5.00 20250305 0.02 N 043220 500 796 억 1662643 N N 0 N 00 N
4 20250306 140447 57 100.00 KOSDAQ 기계·장비 N N N N N 187 -2 5 -1.06 136760576 729200 36.99 195 195 185 245 133 189 187.55 1.04 0 -149922 201 194 187 180 173 196 182 796 56 500 120 1 1 159224163 298 0.00 0.42 12 0.46 0.00 447.00 1191 20240401 -84.30 180 20250305 3.89 457 -59.08 20250116 180 3.89 20250305 1191 -84.30 20240401 180 3.89 20250305 0.02 N 043220 500 796 억 1662643 N N 0 N 00 N
5 20250306 130447 57 100.00 KOSDAQ 기계·장비 N N N N N 186 -3 5 -1.59 111211864 592964 30.08 195 195 185 245 133 189 187.55 1.04 0 -199795 201 194 187 180 173 196 182 796 56 500 120 1 1 159224163 296 0.00 0.42 12 0.37 0.00 447.00 1191 20240401 -84.38 180 20250305 3.33 457 -59.30 20250116 180 3.33 20250305 1191 -84.38 20240401 180 3.33 20250305 0.02 N 043220 500 796 억 1662643 N N 0 N 00 N
6 20250306 120448 57 100.00 KOSDAQ 기계·장비 N N N N N 187 -2 5 -1.06 98218221 523327 26.54 195 195 185 245 133 189 187.68 1.04 0 -205749 201 194 187 180 173 196 182 796 56 500 120 1 1 159224163 298 0.00 0.42 12 0.33 0.00 447.00 1191 20240401 -84.30 180 20250305 3.89 457 -59.08 20250116 180 3.89 20250305 1191 -84.30 20240401 180 3.89 20250305 0.02 N 043220 500 796 억 1662643 N N 0 N 00 N
7 20250306 110446 57 100.00 KOSDAQ 기계·장비 N N N N N 187 -2 5 -1.06 85056993 453039 22.98 195 195 185 245 133 189 187.75 1.04 0 -214780 201 194 187 180 173 196 182 796 56 500 120 1 1 159224163 298 0.00 0.42 12 0.28 0.00 447.00 1191 20240401 -84.30 180 20250305 3.89 457 -59.08 20250116 180 3.89 20250305 1191 -84.30 20240401 180 3.89 20250305 0.02 N 043220 500 796 억 1662643 N N 0 N 00 N
8 20250306 100447 57 100.00 KOSDAQ 기계·장비 N N N N N 186 -3 5 -1.59 48219023 254928 12.93 195 195 186 245 133 189 189.15 1.04 0 -145535 201 194 187 180 173 196 182 796 56 500 120 1 1 159224163 296 0.00 0.42 12 0.16 0.00 447.00 1191 20240401 -84.38 180 20250305 3.33 457 -59.30 20250116 180 3.33 20250305 1191 -84.38 20240401 180 3.33 20250305 0.02 N 043220 500 796 억 1662643 N N 0 N 00 N
9 20250306 090450 57 100.00 KOSDAQ 기계·장비 N N N N N 191 2 2 1.06 5448755 28388 1.44 195 195 190 245 133 189 191.94 1.04 0 -18785 201 194 187 180 173 196 182 796 56 500 120 1 1 159224163 304 0.00 0.43 12 0.02 0.00 447.00 1191 20240401 -83.96 180 20250305 6.11 457 -58.21 20250116 180 6.11 20250305 1191 -83.96 20240401 180 6.11 20250305 0.02 N 043220 500 796 억 1662643 N N 0 N 00 N
10 20250305 160443 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 189 2 2 1.07 365242594 1966146 91.89 189 194 180 243 131 187 185.77 0.82 0 363925 209 198 191 180 173 194 176 796 56 500 120 1 1 159224163 301 0.00 0.42 12 1.23 0.00 447.00 1191 20240401 -84.13 180 20250305 5.00 457 -58.64 20250116 180 5.00 20250305 1191 -84.13 20240401 180 5.00 20250305 0.02 N 043220 500 796 억 1299903 N N 0 N 00 N
11 20250305 150445 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 193 6 2 3.21 357482797 1925451 89.99 189 194 180 243 131 187 185.66 0.82 0 356154 209 198 191 180 173 194 176 796 56 500 120 1 1 159224163 307 0.00 0.43 12 1.21 0.00 447.00 1191 20240401 -83.80 180 20250305 7.22 457 -57.77 20250116 180 7.22 20250305 1191 -83.80 20240401 180 7.22 20250305 0.02 N 043220 500 796 억 1299903 N N 0 N 00 N
12 20250305 140443 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 186 -1 5 -0.53 297512317 1609789 75.24 189 192 180 243 131 187 184.81 0.82 0 308324 209 198 191 180 173 194 176 796 56 500 120 1 1 159224163 296 0.00 0.42 12 1.01 0.00 447.00 1191 20240401 -84.38 180 20250305 3.33 457 -59.30 20250116 180 3.33 20250305 1191 -84.38 20240401 180 3.33 20250305 0.02 N 043220 500 796 억 1299903 N N 0 N 00 N