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
143540/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
20250306,160820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,660,-1,5,-0.15,105797530,157674,74.55,661,700,645,859,463,661,670.99,0.23,0,3356,733,696,668,631,603,715,650,223,198,500,460,1,1,44599895,294,-2.28,0.97,12,0.35,-289.00,683.00,1399,20240404,-52.82,581,20241210,13.60,747,-11.65,20250110,631,4.60,20250210,1399,-52.82,20240404,581,13.60,20241210,0.29,N,143540,500,222 억,,101147,N,N,0,N,00,N
20250306,150819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,651,-10,5,-1.51,101485994,151127,71.46,661,700,645,859,463,661,671.53,0.23,0,3743,733,696,668,631,603,715,650,223,198,500,460,1,1,44599895,290,-2.25,0.95,12,0.34,-289.00,683.00,1399,20240404,-53.47,581,20241210,12.05,747,-12.85,20250110,631,3.17,20250210,1399,-53.47,20240404,581,12.05,20241210,0.29,N,143540,500,222 억,,101147,N,N,0,N,00,N
20250306,140818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,651,-10,5,-1.51,93703351,139128,65.78,661,700,650,859,463,661,673.50,0.23,0,508,733,696,668,631,603,715,650,223,198,500,460,1,1,44599895,290,-2.25,0.95,12,0.31,-289.00,683.00,1399,20240404,-53.47,581,20241210,12.05,747,-12.85,20250110,631,3.17,20250210,1399,-53.47,20240404,581,12.05,20241210,0.29,N,143540,500,222 억,,101147,N,N,0,N,00,N
20250306,130820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,668,7,2,1.06,87820660,130149,61.54,661,700,652,859,463,661,674.77,0.23,0,-700,733,696,668,631,603,715,650,223,198,500,460,1,1,44599895,298,-2.31,0.98,12,0.29,-289.00,683.00,1399,20240404,-52.25,581,20241210,14.97,747,-10.58,20250110,631,5.86,20250210,1399,-52.25,20240404,581,14.97,20241210,0.29,N,143540,500,222 억,,101147,N,N,0,N,00,N
20250306,120818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,674,13,2,1.97,87214625,129242,61.11,661,700,652,859,463,661,674.82,0.23,0,-1344,733,696,668,631,603,715,650,223,198,500,460,1,1,44599895,301,-2.33,0.99,12,0.29,-289.00,683.00,1399,20240404,-51.82,581,20241210,16.01,747,-9.77,20250110,631,6.81,20250210,1399,-51.82,20240404,581,16.01,20241210,0.29,N,143540,500,222 억,,101147,N,N,0,N,00,N
20250306,110815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,678,17,2,2.57,81205173,120278,56.87,661,700,652,859,463,661,675.15,0.23,0,-1103,733,696,668,631,603,715,650,223,198,500,460,1,1,44599895,302,-2.35,0.99,12,0.27,-289.00,683.00,1399,20240404,-51.54,581,20241210,16.70,747,-9.24,20250110,631,7.45,20250210,1399,-51.54,20240404,581,16.70,20241210,0.29,N,143540,500,222 억,,101147,N,N,0,N,00,N
20250306,100818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,672,11,2,1.66,46353876,68542,32.41,661,700,657,859,463,661,676.28,0.23,0,2041,733,696,668,631,603,715,650,223,198,500,460,1,1,44599895,300,-2.33,0.98,12,0.15,-289.00,683.00,1399,20240404,-51.97,581,20241210,15.66,747,-10.04,20250110,631,6.50,20250210,1399,-51.97,20240404,581,15.66,20241210,0.29,N,143540,500,222 억,,101147,N,N,0,N,00,N
20250306,090821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,661,0,3,0.00,6195488,9285,4.39,661,690,657,859,463,661,667.26,0.23,0,-996,733,696,668,631,603,715,650,223,198,500,460,1,1,44599895,295,-2.29,0.97,12,0.02,-289.00,683.00,1399,20240404,-52.75,581,20241210,13.77,747,-11.51,20250110,631,4.75,20250210,1399,-52.75,20240404,581,13.77,20241210,0.29,N,143540,500,222 억,,101147,N,N,0,N,00,N
20250305,160810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,661,17,2,2.64,129277150,194466,780.20,644,705,640,837,451,644,664.80,0.24,0,-4872,690,667,654,631,618,660,624,223,193,500,450,1,1,44599895,295,-2.29,0.97,12,0.44,-289.00,683.00,1399,20240404,-52.75,581,20241210,13.77,747,-11.51,20250110,631,4.75,20250210,1399,-52.75,20240404,581,13.77,20241210,0.29,N,143540,500,222 억,,106019,N,N,0,N,00,N
20250305,150813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,644,0,3,0.00,119078150,178905,717.77,644,705,640,837,451,644,665.59,0.24,0,2530,690,667,654,631,618,660,624,223,193,500,450,1,1,44599895,287,-2.23,0.94,12,0.40,-289.00,683.00,1399,20240404,-53.97,581,20241210,10.84,747,-13.79,20250110,631,2.06,20250210,1399,-53.97,20240404,581,10.84,20241210,0.29,N,143540,500,222 억,,106019,N,N,0,N,00,N
20250305,140812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,645,1,2,0.16,116824138,175406,703.74,644,705,640,837,451,644,666.02,0.24,0,2422,690,667,654,631,618,660,624,223,193,500,450,1,1,44599895,288,-2.23,0.94,12,0.39,-289.00,683.00,1399,20240404,-53.90,581,20241210,11.02,747,-13.65,20250110,631,2.22,20250210,1399,-53.90,20240404,581,11.02,20241210,0.29,N,143540,500,222 억,,106019,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 160820 57 100.00 KOSDAQ 기계·장비 N N N N N 660 -1 5 -0.15 105797530 157674 74.55 661 700 645 859 463 661 670.99 0.23 0 3356 733 696 668 631 603 715 650 223 198 500 460 1 1 44599895 294 -2.28 0.97 12 0.35 -289.00 683.00 1399 20240404 -52.82 581 20241210 13.60 747 -11.65 20250110 631 4.60 20250210 1399 -52.82 20240404 581 13.60 20241210 0.29 N 143540 500 222 억 101147 N N 0 N 00 N
3 20250306 150819 57 100.00 KOSDAQ 기계·장비 N N N N N 651 -10 5 -1.51 101485994 151127 71.46 661 700 645 859 463 661 671.53 0.23 0 3743 733 696 668 631 603 715 650 223 198 500 460 1 1 44599895 290 -2.25 0.95 12 0.34 -289.00 683.00 1399 20240404 -53.47 581 20241210 12.05 747 -12.85 20250110 631 3.17 20250210 1399 -53.47 20240404 581 12.05 20241210 0.29 N 143540 500 222 억 101147 N N 0 N 00 N
4 20250306 140818 57 100.00 KOSDAQ 기계·장비 N N N N N 651 -10 5 -1.51 93703351 139128 65.78 661 700 650 859 463 661 673.50 0.23 0 508 733 696 668 631 603 715 650 223 198 500 460 1 1 44599895 290 -2.25 0.95 12 0.31 -289.00 683.00 1399 20240404 -53.47 581 20241210 12.05 747 -12.85 20250110 631 3.17 20250210 1399 -53.47 20240404 581 12.05 20241210 0.29 N 143540 500 222 억 101147 N N 0 N 00 N
5 20250306 130820 57 100.00 KOSDAQ 기계·장비 N N N N N 668 7 2 1.06 87820660 130149 61.54 661 700 652 859 463 661 674.77 0.23 0 -700 733 696 668 631 603 715 650 223 198 500 460 1 1 44599895 298 -2.31 0.98 12 0.29 -289.00 683.00 1399 20240404 -52.25 581 20241210 14.97 747 -10.58 20250110 631 5.86 20250210 1399 -52.25 20240404 581 14.97 20241210 0.29 N 143540 500 222 억 101147 N N 0 N 00 N
6 20250306 120818 57 100.00 KOSDAQ 기계·장비 N N N N N 674 13 2 1.97 87214625 129242 61.11 661 700 652 859 463 661 674.82 0.23 0 -1344 733 696 668 631 603 715 650 223 198 500 460 1 1 44599895 301 -2.33 0.99 12 0.29 -289.00 683.00 1399 20240404 -51.82 581 20241210 16.01 747 -9.77 20250110 631 6.81 20250210 1399 -51.82 20240404 581 16.01 20241210 0.29 N 143540 500 222 억 101147 N N 0 N 00 N
7 20250306 110815 57 100.00 KOSDAQ 기계·장비 N N N N N 678 17 2 2.57 81205173 120278 56.87 661 700 652 859 463 661 675.15 0.23 0 -1103 733 696 668 631 603 715 650 223 198 500 460 1 1 44599895 302 -2.35 0.99 12 0.27 -289.00 683.00 1399 20240404 -51.54 581 20241210 16.70 747 -9.24 20250110 631 7.45 20250210 1399 -51.54 20240404 581 16.70 20241210 0.29 N 143540 500 222 억 101147 N N 0 N 00 N
8 20250306 100818 57 100.00 KOSDAQ 기계·장비 N N N N N 672 11 2 1.66 46353876 68542 32.41 661 700 657 859 463 661 676.28 0.23 0 2041 733 696 668 631 603 715 650 223 198 500 460 1 1 44599895 300 -2.33 0.98 12 0.15 -289.00 683.00 1399 20240404 -51.97 581 20241210 15.66 747 -10.04 20250110 631 6.50 20250210 1399 -51.97 20240404 581 15.66 20241210 0.29 N 143540 500 222 억 101147 N N 0 N 00 N
9 20250306 090821 57 100.00 KOSDAQ 기계·장비 N N N N N 661 0 3 0.00 6195488 9285 4.39 661 690 657 859 463 661 667.26 0.23 0 -996 733 696 668 631 603 715 650 223 198 500 460 1 1 44599895 295 -2.29 0.97 12 0.02 -289.00 683.00 1399 20240404 -52.75 581 20241210 13.77 747 -11.51 20250110 631 4.75 20250210 1399 -52.75 20240404 581 13.77 20241210 0.29 N 143540 500 222 억 101147 N N 0 N 00 N
10 20250305 160810 57 100.00 KOSDAQ 기계·장비 N N N N N 661 17 2 2.64 129277150 194466 780.20 644 705 640 837 451 644 664.80 0.24 0 -4872 690 667 654 631 618 660 624 223 193 500 450 1 1 44599895 295 -2.29 0.97 12 0.44 -289.00 683.00 1399 20240404 -52.75 581 20241210 13.77 747 -11.51 20250110 631 4.75 20250210 1399 -52.75 20240404 581 13.77 20241210 0.29 N 143540 500 222 억 106019 N N 0 N 00 N
11 20250305 150813 57 100.00 KOSDAQ 기계·장비 N N N N N 644 0 3 0.00 119078150 178905 717.77 644 705 640 837 451 644 665.59 0.24 0 2530 690 667 654 631 618 660 624 223 193 500 450 1 1 44599895 287 -2.23 0.94 12 0.40 -289.00 683.00 1399 20240404 -53.97 581 20241210 10.84 747 -13.79 20250110 631 2.06 20250210 1399 -53.97 20240404 581 10.84 20241210 0.29 N 143540 500 222 억 106019 N N 0 N 00 N
12 20250305 140812 57 100.00 KOSDAQ 기계·장비 N N N N N 645 1 2 0.16 116824138 175406 703.74 644 705 640 837 451 644 666.02 0.24 0 2422 690 667 654 631 618 660 624 223 193 500 450 1 1 44599895 288 -2.23 0.94 12 0.39 -289.00 683.00 1399 20240404 -53.90 581 20241210 11.02 747 -13.65 20250110 631 2.22 20250210 1399 -53.90 20240404 581 11.02 20241210 0.29 N 143540 500 222 억 106019 N N 0 N 00 N