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
044060/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
20250306,160451,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240222,0.00,732,20240222,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240306,732,0.00,20240306,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250306,150451,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240222,0.00,732,20240222,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240306,732,0.00,20240306,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250306,140450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240222,0.00,732,20240222,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240306,732,0.00,20240306,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250306,130450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240222,0.00,732,20240222,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240306,732,0.00,20240306,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250306,120450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240222,0.00,732,20240222,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240306,732,0.00,20240306,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250306,110449,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240222,0.00,732,20240222,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240306,732,0.00,20240306,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250306,100450,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240222,0.00,732,20240222,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240306,732,0.00,20240306,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250306,090453,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240222,0.00,732,20240222,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240306,732,0.00,20240306,0.11,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250305,160446,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240221,0.00,732,20240221,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240305,732,0.00,20240305,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250305,150447,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240221,0.00,732,20240221,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240305,732,0.00,20240305,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250305,140445,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240221,0.00,732,20240221,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240305,732,0.00,20240305,0.13,N,044060,500,478 억,,4555692,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 160451 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240222 0.00 732 20240222 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240306 732 0.00 20240306 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
3 20250306 150451 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240222 0.00 732 20240222 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240306 732 0.00 20240306 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
4 20250306 140450 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240222 0.00 732 20240222 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240306 732 0.00 20240306 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
5 20250306 130450 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240222 0.00 732 20240222 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240306 732 0.00 20240306 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
6 20250306 120450 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240222 0.00 732 20240222 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240306 732 0.00 20240306 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
7 20250306 110449 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240222 0.00 732 20240222 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240306 732 0.00 20240306 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
8 20250306 100450 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240222 0.00 732 20240222 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240306 732 0.00 20240306 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
9 20250306 090453 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240222 0.00 732 20240222 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240306 732 0.00 20240306 0.11 N 044060 500 478 억 4555692 N N 0 N 00 N
10 20250305 160446 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240221 0.00 732 20240221 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240305 732 0.00 20240305 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
11 20250305 150447 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240221 0.00 732 20240221 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240305 732 0.00 20240305 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
12 20250305 140445 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240221 0.00 732 20240221 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240305 732 0.00 20240305 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N