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
045520/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
20250306,160456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-5,5,-0.10,31004350,6342,136.07,4905,4960,4870,6370,3435,4905,4888.73,0.66,0,-255,4978,4941,4923,4886,4868,4932,4877,37,1465,500,3330,5,1,6500000,319,35.25,1.03,12,0.10,139.00,4746.00,8520,20240329,-42.49,3960,20241210,23.74,6090,-19.54,20250113,4370,12.13,20250102,8520,-42.49,20240329,3960,23.74,20241210,0.05,N,045520,500,36 억,,42599,N,N,0,N,00,N
20250306,150455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4885,-20,5,-0.41,29320495,5998,128.68,4905,4960,4870,6370,3435,4905,4888.38,0.66,0,-236,4978,4941,4923,4886,4868,4932,4877,37,1465,500,3330,5,1,6500000,318,35.14,1.03,12,0.09,139.00,4746.00,8520,20240329,-42.66,3960,20241210,23.36,6090,-19.79,20250113,4370,11.78,20250102,8520,-42.66,20240329,3960,23.36,20241210,0.05,N,045520,500,36 억,,42599,N,N,0,N,00,N
20250306,140454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4895,-10,5,-0.20,23033670,4713,101.12,4905,4960,4870,6370,3435,4905,4887.26,0.66,0,-28,4978,4941,4923,4886,4868,4932,4877,37,1465,500,3330,5,1,6500000,318,35.22,1.03,12,0.07,139.00,4746.00,8520,20240329,-42.55,3960,20241210,23.61,6090,-19.62,20250113,4370,12.01,20250102,8520,-42.55,20240329,3960,23.61,20241210,0.05,N,045520,500,36 억,,42599,N,N,0,N,00,N
20250306,130455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,0,3,0.00,22524515,4609,98.88,4905,4960,4870,6370,3435,4905,4887.07,0.66,0,-28,4978,4941,4923,4886,4868,4932,4877,37,1465,500,3330,5,1,6500000,319,35.29,1.03,12,0.07,139.00,4746.00,8520,20240329,-42.43,3960,20241210,23.86,6090,-19.46,20250113,4370,12.24,20250102,8520,-42.43,20240329,3960,23.86,20241210,0.05,N,045520,500,36 억,,42599,N,N,0,N,00,N
20250306,120455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4895,-10,5,-0.20,20869020,4271,91.63,4905,4960,4870,6370,3435,4905,4886.21,0.66,0,9,4978,4941,4923,4886,4868,4932,4877,37,1465,500,3330,5,1,6500000,318,35.22,1.03,12,0.07,139.00,4746.00,8520,20240329,-42.55,3960,20241210,23.61,6090,-19.62,20250113,4370,12.01,20250102,8520,-42.55,20240329,3960,23.61,20241210,0.05,N,045520,500,36 억,,42599,N,N,0,N,00,N
20250306,110453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,-25,5,-0.51,18502070,3786,81.23,4905,4960,4870,6370,3435,4905,4886.97,0.66,0,-37,4978,4941,4923,4886,4868,4932,4877,37,1465,500,3330,5,1,6500000,317,35.11,1.03,12,0.06,139.00,4746.00,8520,20240329,-42.72,3960,20241210,23.23,6090,-19.87,20250113,4370,11.67,20250102,8520,-42.72,20240329,3960,23.23,20241210,0.05,N,045520,500,36 억,,42599,N,N,0,N,00,N
20250306,100454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4910,5,2,0.10,3227015,659,14.14,4905,4960,4880,6370,3435,4905,4896.84,0.66,0,-3,4978,4941,4923,4886,4868,4932,4877,37,1465,500,3330,5,1,6500000,319,35.32,1.03,12,0.01,139.00,4746.00,8520,20240329,-42.37,3960,20241210,23.99,6090,-19.38,20250113,4370,12.36,20250102,8520,-42.37,20240329,3960,23.99,20241210,0.05,N,045520,500,36 억,,42599,N,N,0,N,00,N
20250306,090457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4950,45,2,0.92,63865,13,0.28,4905,4960,4905,6370,3435,4905,4912.69,0.66,0,0,4978,4941,4923,4886,4868,4932,4877,37,1465,500,3330,5,1,6500000,322,35.61,1.04,12,0.00,139.00,4746.00,8520,20240329,-41.90,3960,20241210,25.00,6090,-18.72,20250113,4370,13.27,20250102,8520,-41.90,20240329,3960,25.00,20241210,0.05,N,045520,500,36 억,,42599,N,N,0,N,00,N
20250305,160450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,-25,5,-0.51,22951885,4661,161.56,4920,4960,4905,6400,3455,4930,4924.24,0.66,0,-33,4980,4955,4920,4895,4860,4967,4907,37,1470,500,3350,5,1,6500000,319,35.29,1.03,12,0.07,139.00,4746.00,8520,20240329,-42.43,3960,20241210,23.86,6090,-19.46,20250113,4370,12.24,20250102,8520,-42.43,20240329,3960,23.86,20241210,0.05,N,045520,500,36 억,,42632,N,N,0,N,00,N
20250305,150452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4935,5,2,0.10,15775270,3198,110.85,4920,4960,4905,6400,3455,4930,4932.85,0.66,0,6,4980,4955,4920,4895,4860,4967,4907,37,1470,500,3350,5,1,6500000,321,35.50,1.04,12,0.05,139.00,4746.00,8520,20240329,-42.08,3960,20241210,24.62,6090,-18.97,20250113,4370,12.93,20250102,8520,-42.08,20240329,3960,24.62,20241210,0.05,N,045520,500,36 억,,42632,N,N,0,N,00,N
20250305,140450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4955,25,2,0.51,12630925,2562,88.80,4920,4960,4905,6400,3455,4930,4930.10,0.66,0,33,4980,4955,4920,4895,4860,4967,4907,37,1470,500,3350,5,1,6500000,322,35.65,1.04,12,0.04,139.00,4746.00,8520,20240329,-41.84,3960,20241210,25.13,6090,-18.64,20250113,4370,13.39,20250102,8520,-41.84,20240329,3960,25.13,20241210,0.05,N,045520,500,36 억,,42632,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 160456 57 100.00 KOSDAQ 기계·장비 N N N N N 4900 -5 5 -0.10 31004350 6342 136.07 4905 4960 4870 6370 3435 4905 4888.73 0.66 0 -255 4978 4941 4923 4886 4868 4932 4877 37 1465 500 3330 5 1 6500000 319 35.25 1.03 12 0.10 139.00 4746.00 8520 20240329 -42.49 3960 20241210 23.74 6090 -19.54 20250113 4370 12.13 20250102 8520 -42.49 20240329 3960 23.74 20241210 0.05 N 045520 500 36 억 42599 N N 0 N 00 N
3 20250306 150455 57 100.00 KOSDAQ 기계·장비 N N N N N 4885 -20 5 -0.41 29320495 5998 128.68 4905 4960 4870 6370 3435 4905 4888.38 0.66 0 -236 4978 4941 4923 4886 4868 4932 4877 37 1465 500 3330 5 1 6500000 318 35.14 1.03 12 0.09 139.00 4746.00 8520 20240329 -42.66 3960 20241210 23.36 6090 -19.79 20250113 4370 11.78 20250102 8520 -42.66 20240329 3960 23.36 20241210 0.05 N 045520 500 36 억 42599 N N 0 N 00 N
4 20250306 140454 57 100.00 KOSDAQ 기계·장비 N N N N N 4895 -10 5 -0.20 23033670 4713 101.12 4905 4960 4870 6370 3435 4905 4887.26 0.66 0 -28 4978 4941 4923 4886 4868 4932 4877 37 1465 500 3330 5 1 6500000 318 35.22 1.03 12 0.07 139.00 4746.00 8520 20240329 -42.55 3960 20241210 23.61 6090 -19.62 20250113 4370 12.01 20250102 8520 -42.55 20240329 3960 23.61 20241210 0.05 N 045520 500 36 억 42599 N N 0 N 00 N
5 20250306 130455 57 100.00 KOSDAQ 기계·장비 N N N N N 4905 0 3 0.00 22524515 4609 98.88 4905 4960 4870 6370 3435 4905 4887.07 0.66 0 -28 4978 4941 4923 4886 4868 4932 4877 37 1465 500 3330 5 1 6500000 319 35.29 1.03 12 0.07 139.00 4746.00 8520 20240329 -42.43 3960 20241210 23.86 6090 -19.46 20250113 4370 12.24 20250102 8520 -42.43 20240329 3960 23.86 20241210 0.05 N 045520 500 36 억 42599 N N 0 N 00 N
6 20250306 120455 57 100.00 KOSDAQ 기계·장비 N N N N N 4895 -10 5 -0.20 20869020 4271 91.63 4905 4960 4870 6370 3435 4905 4886.21 0.66 0 9 4978 4941 4923 4886 4868 4932 4877 37 1465 500 3330 5 1 6500000 318 35.22 1.03 12 0.07 139.00 4746.00 8520 20240329 -42.55 3960 20241210 23.61 6090 -19.62 20250113 4370 12.01 20250102 8520 -42.55 20240329 3960 23.61 20241210 0.05 N 045520 500 36 억 42599 N N 0 N 00 N
7 20250306 110453 57 100.00 KOSDAQ 기계·장비 N N N N N 4880 -25 5 -0.51 18502070 3786 81.23 4905 4960 4870 6370 3435 4905 4886.97 0.66 0 -37 4978 4941 4923 4886 4868 4932 4877 37 1465 500 3330 5 1 6500000 317 35.11 1.03 12 0.06 139.00 4746.00 8520 20240329 -42.72 3960 20241210 23.23 6090 -19.87 20250113 4370 11.67 20250102 8520 -42.72 20240329 3960 23.23 20241210 0.05 N 045520 500 36 억 42599 N N 0 N 00 N
8 20250306 100454 57 100.00 KOSDAQ 기계·장비 N N N N N 4910 5 2 0.10 3227015 659 14.14 4905 4960 4880 6370 3435 4905 4896.84 0.66 0 -3 4978 4941 4923 4886 4868 4932 4877 37 1465 500 3330 5 1 6500000 319 35.32 1.03 12 0.01 139.00 4746.00 8520 20240329 -42.37 3960 20241210 23.99 6090 -19.38 20250113 4370 12.36 20250102 8520 -42.37 20240329 3960 23.99 20241210 0.05 N 045520 500 36 억 42599 N N 0 N 00 N
9 20250306 090457 57 100.00 KOSDAQ 기계·장비 N N N N N 4950 45 2 0.92 63865 13 0.28 4905 4960 4905 6370 3435 4905 4912.69 0.66 0 0 4978 4941 4923 4886 4868 4932 4877 37 1465 500 3330 5 1 6500000 322 35.61 1.04 12 0.00 139.00 4746.00 8520 20240329 -41.90 3960 20241210 25.00 6090 -18.72 20250113 4370 13.27 20250102 8520 -41.90 20240329 3960 25.00 20241210 0.05 N 045520 500 36 억 42599 N N 0 N 00 N
10 20250305 160450 57 100.00 KOSDAQ 기계·장비 N N N N N 4905 -25 5 -0.51 22951885 4661 161.56 4920 4960 4905 6400 3455 4930 4924.24 0.66 0 -33 4980 4955 4920 4895 4860 4967 4907 37 1470 500 3350 5 1 6500000 319 35.29 1.03 12 0.07 139.00 4746.00 8520 20240329 -42.43 3960 20241210 23.86 6090 -19.46 20250113 4370 12.24 20250102 8520 -42.43 20240329 3960 23.86 20241210 0.05 N 045520 500 36 억 42632 N N 0 N 00 N
11 20250305 150452 57 100.00 KOSDAQ 기계·장비 N N N N N 4935 5 2 0.10 15775270 3198 110.85 4920 4960 4905 6400 3455 4930 4932.85 0.66 0 6 4980 4955 4920 4895 4860 4967 4907 37 1470 500 3350 5 1 6500000 321 35.50 1.04 12 0.05 139.00 4746.00 8520 20240329 -42.08 3960 20241210 24.62 6090 -18.97 20250113 4370 12.93 20250102 8520 -42.08 20240329 3960 24.62 20241210 0.05 N 045520 500 36 억 42632 N N 0 N 00 N
12 20250305 140450 57 100.00 KOSDAQ 기계·장비 N N N N N 4955 25 2 0.51 12630925 2562 88.80 4920 4960 4905 6400 3455 4930 4930.10 0.66 0 33 4980 4955 4920 4895 4860 4967 4907 37 1470 500 3350 5 1 6500000 322 35.65 1.04 12 0.04 139.00 4746.00 8520 20240329 -41.84 3960 20241210 25.13 6090 -18.64 20250113 4370 13.39 20250102 8520 -41.84 20240329 3960 25.13 20241210 0.05 N 045520 500 36 억 42632 N N 0 N 00 N