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
043340/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,551,-2,5,-0.36,16518275,29959,62.06,565,565,549,718,388,553,551.36,0.16,0,-1800,577,564,557,544,537,561,541,475,165,500,350,1,1,95000000,523,-4.24,1.84,12,0.03,-130.00,300.00,765,20240520,-27.97,450,20241113,22.44,618,-10.84,20250110,536,2.80,20250102,765,-27.97,20240520,450,22.44,20241113,0.00,N,043340,500,475 억,,148726,N,N,0,N,00,N
20250306,150449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,551,-2,5,-0.36,14895026,27013,55.96,565,565,549,718,388,553,551.40,0.16,0,-1355,577,564,557,544,537,561,541,475,165,500,350,1,1,95000000,523,-4.24,1.84,12,0.03,-130.00,300.00,765,20240520,-27.97,450,20241113,22.44,618,-10.84,20250110,536,2.80,20250102,765,-27.97,20240520,450,22.44,20241113,0.00,N,043340,500,475 억,,148726,N,N,0,N,00,N
20250306,140448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,3,2,0.54,14865248,26959,55.85,565,565,549,718,388,553,551.40,0.16,0,-1343,577,564,557,544,537,561,541,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.03,-130.00,300.00,765,20240520,-27.32,450,20241113,23.56,618,-10.03,20250110,536,3.73,20250102,765,-27.32,20240520,450,23.56,20241113,0.00,N,043340,500,475 억,,148726,N,N,0,N,00,N
20250306,130448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,557,4,2,0.72,9862356,17866,37.01,565,565,550,718,388,553,552.02,0.16,0,-1772,577,564,557,544,537,561,541,475,165,500,350,1,1,95000000,529,-4.28,1.86,12,0.02,-130.00,300.00,765,20240520,-27.19,450,20241113,23.78,618,-9.87,20250110,536,3.92,20250102,765,-27.19,20240520,450,23.78,20241113,0.00,N,043340,500,475 억,,148726,N,N,0,N,00,N
20250306,120448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,3,2,0.54,9860685,17863,37.00,565,565,550,718,388,553,552.02,0.16,0,-1769,577,564,557,544,537,561,541,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.02,-130.00,300.00,765,20240520,-27.32,450,20241113,23.56,618,-10.03,20250110,536,3.73,20250102,765,-27.32,20240520,450,23.56,20241113,0.00,N,043340,500,475 억,,148726,N,N,0,N,00,N
20250306,110446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,3,2,0.54,8830432,16010,33.17,565,565,550,718,388,553,551.56,0.16,0,-1730,577,564,557,544,537,561,541,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.02,-130.00,300.00,765,20240520,-27.32,450,20241113,23.56,618,-10.03,20250110,536,3.73,20250102,765,-27.32,20240520,450,23.56,20241113,0.00,N,043340,500,475 억,,148726,N,N,0,N,00,N
20250306,100448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,559,6,2,1.08,8471597,15360,31.82,565,565,550,718,388,553,551.54,0.16,0,-1725,577,564,557,544,537,561,541,475,165,500,350,1,1,95000000,531,-4.30,1.86,12,0.02,-130.00,300.00,765,20240520,-26.93,450,20241113,24.22,618,-9.55,20250110,536,4.29,20250102,765,-26.93,20240520,450,24.22,20241113,0.00,N,043340,500,475 억,,148726,N,N,0,N,00,N
20250306,090451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,553,0,3,0.00,0,0,0.00,0,0,0,718,388,553,0.00,0.16,0,0,577,564,557,544,537,561,541,475,165,500,350,1,1,95000000,525,-4.25,1.84,12,0.00,-130.00,300.00,765,20240520,-27.71,450,20241113,22.89,618,-10.52,20250110,536,3.17,20250102,765,-27.71,20240520,450,22.89,20241113,0.00,N,043340,500,475 억,,148726,N,N,0,N,00,N
20250305,160444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,553,-5,5,-0.90,26852353,48272,278.66,570,570,550,725,391,558,556.27,0.16,0,10,586,572,565,551,544,568,547,475,167,500,350,1,1,95000000,525,-4.25,1.84,12,0.05,-130.00,300.00,765,20240520,-27.71,450,20241113,22.89,618,-10.52,20250110,536,3.17,20250102,765,-27.71,20240520,450,22.89,20241113,0.00,N,043340,500,475 억,,148716,N,N,0,N,00,N
20250305,150445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,559,1,2,0.18,24437188,43896,253.40,570,570,550,725,391,558,556.71,0.16,0,-56,586,572,565,551,544,568,547,475,167,500,350,1,1,95000000,531,-4.30,1.86,12,0.05,-130.00,300.00,765,20240520,-26.93,450,20241113,24.22,618,-9.55,20250110,536,4.29,20250102,765,-26.93,20240520,450,24.22,20241113,0.00,N,043340,500,475 억,,148716,N,N,0,N,00,N
20250305,140443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,560,2,2,0.36,23948031,43019,248.33,570,570,550,725,391,558,556.68,0.16,0,-56,586,572,565,551,544,568,547,475,167,500,350,1,1,95000000,532,-4.31,1.87,12,0.05,-130.00,300.00,765,20240520,-26.80,450,20241113,24.44,618,-9.39,20250110,536,4.48,20250102,765,-26.80,20240520,450,24.44,20241113,0.00,N,043340,500,475 억,,148716,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 551 -2 5 -0.36 16518275 29959 62.06 565 565 549 718 388 553 551.36 0.16 0 -1800 577 564 557 544 537 561 541 475 165 500 350 1 1 95000000 523 -4.24 1.84 12 0.03 -130.00 300.00 765 20240520 -27.97 450 20241113 22.44 618 -10.84 20250110 536 2.80 20250102 765 -27.97 20240520 450 22.44 20241113 0.00 N 043340 500 475 억 148726 N N 0 N 00 N
3 20250306 150449 57 100.00 KOSDAQ 기계·장비 N N N N N 551 -2 5 -0.36 14895026 27013 55.96 565 565 549 718 388 553 551.40 0.16 0 -1355 577 564 557 544 537 561 541 475 165 500 350 1 1 95000000 523 -4.24 1.84 12 0.03 -130.00 300.00 765 20240520 -27.97 450 20241113 22.44 618 -10.84 20250110 536 2.80 20250102 765 -27.97 20240520 450 22.44 20241113 0.00 N 043340 500 475 억 148726 N N 0 N 00 N
4 20250306 140448 57 100.00 KOSDAQ 기계·장비 N N N N N 556 3 2 0.54 14865248 26959 55.85 565 565 549 718 388 553 551.40 0.16 0 -1343 577 564 557 544 537 561 541 475 165 500 350 1 1 95000000 528 -4.28 1.85 12 0.03 -130.00 300.00 765 20240520 -27.32 450 20241113 23.56 618 -10.03 20250110 536 3.73 20250102 765 -27.32 20240520 450 23.56 20241113 0.00 N 043340 500 475 억 148726 N N 0 N 00 N
5 20250306 130448 57 100.00 KOSDAQ 기계·장비 N N N N N 557 4 2 0.72 9862356 17866 37.01 565 565 550 718 388 553 552.02 0.16 0 -1772 577 564 557 544 537 561 541 475 165 500 350 1 1 95000000 529 -4.28 1.86 12 0.02 -130.00 300.00 765 20240520 -27.19 450 20241113 23.78 618 -9.87 20250110 536 3.92 20250102 765 -27.19 20240520 450 23.78 20241113 0.00 N 043340 500 475 억 148726 N N 0 N 00 N
6 20250306 120448 57 100.00 KOSDAQ 기계·장비 N N N N N 556 3 2 0.54 9860685 17863 37.00 565 565 550 718 388 553 552.02 0.16 0 -1769 577 564 557 544 537 561 541 475 165 500 350 1 1 95000000 528 -4.28 1.85 12 0.02 -130.00 300.00 765 20240520 -27.32 450 20241113 23.56 618 -10.03 20250110 536 3.73 20250102 765 -27.32 20240520 450 23.56 20241113 0.00 N 043340 500 475 억 148726 N N 0 N 00 N
7 20250306 110446 57 100.00 KOSDAQ 기계·장비 N N N N N 556 3 2 0.54 8830432 16010 33.17 565 565 550 718 388 553 551.56 0.16 0 -1730 577 564 557 544 537 561 541 475 165 500 350 1 1 95000000 528 -4.28 1.85 12 0.02 -130.00 300.00 765 20240520 -27.32 450 20241113 23.56 618 -10.03 20250110 536 3.73 20250102 765 -27.32 20240520 450 23.56 20241113 0.00 N 043340 500 475 억 148726 N N 0 N 00 N
8 20250306 100448 57 100.00 KOSDAQ 기계·장비 N N N N N 559 6 2 1.08 8471597 15360 31.82 565 565 550 718 388 553 551.54 0.16 0 -1725 577 564 557 544 537 561 541 475 165 500 350 1 1 95000000 531 -4.30 1.86 12 0.02 -130.00 300.00 765 20240520 -26.93 450 20241113 24.22 618 -9.55 20250110 536 4.29 20250102 765 -26.93 20240520 450 24.22 20241113 0.00 N 043340 500 475 억 148726 N N 0 N 00 N
9 20250306 090451 57 100.00 KOSDAQ 기계·장비 N N N N N 553 0 3 0.00 0 0 0.00 0 0 0 718 388 553 0.00 0.16 0 0 577 564 557 544 537 561 541 475 165 500 350 1 1 95000000 525 -4.25 1.84 12 0.00 -130.00 300.00 765 20240520 -27.71 450 20241113 22.89 618 -10.52 20250110 536 3.17 20250102 765 -27.71 20240520 450 22.89 20241113 0.00 N 043340 500 475 억 148726 N N 0 N 00 N
10 20250305 160444 57 100.00 KOSDAQ 기계·장비 N N N N N 553 -5 5 -0.90 26852353 48272 278.66 570 570 550 725 391 558 556.27 0.16 0 10 586 572 565 551 544 568 547 475 167 500 350 1 1 95000000 525 -4.25 1.84 12 0.05 -130.00 300.00 765 20240520 -27.71 450 20241113 22.89 618 -10.52 20250110 536 3.17 20250102 765 -27.71 20240520 450 22.89 20241113 0.00 N 043340 500 475 억 148716 N N 0 N 00 N
11 20250305 150445 57 100.00 KOSDAQ 기계·장비 N N N N N 559 1 2 0.18 24437188 43896 253.40 570 570 550 725 391 558 556.71 0.16 0 -56 586 572 565 551 544 568 547 475 167 500 350 1 1 95000000 531 -4.30 1.86 12 0.05 -130.00 300.00 765 20240520 -26.93 450 20241113 24.22 618 -9.55 20250110 536 4.29 20250102 765 -26.93 20240520 450 24.22 20241113 0.00 N 043340 500 475 억 148716 N N 0 N 00 N
12 20250305 140443 57 100.00 KOSDAQ 기계·장비 N N N N N 560 2 2 0.36 23948031 43019 248.33 570 570 550 725 391 558 556.68 0.16 0 -56 586 572 565 551 544 568 547 475 167 500 350 1 1 95000000 532 -4.31 1.87 12 0.05 -130.00 300.00 765 20240520 -26.80 450 20241113 24.44 618 -9.39 20250110 536 4.48 20250102 765 -26.80 20240520 450 24.44 20241113 0.00 N 043340 500 475 억 148716 N N 0 N 00 N