ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,5,2,0.91,2736642,4947,16.50,551,558,548,716,386,551,553.19,0.16,0,-128,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.01,-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,,152926,N,N,0,N,00,N
20250307,150453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,5,2,0.91,1612269,2911,9.71,551,558,548,716,386,551,553.85,0.16,0,-46,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.00,-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,,152926,N,N,0,N,00,N
20250307,140450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,554,3,2,0.54,1226936,2214,7.38,551,558,548,716,386,551,554.17,0.16,0,-128,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,526,-4.26,1.85,12,0.00,-130.00,300.00,765,20240520,-27.58,450,20241113,23.11,618,-10.36,20250110,536,3.36,20250102,765,-27.58,20240520,450,23.11,20241113,0.00,N,043340,500,475 억,,152926,N,N,0,N,00,N
20250307,130451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,5,2,0.91,1221378,2204,7.35,551,558,548,716,386,551,554.16,0.16,0,-128,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.00,-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,,152926,N,N,0,N,00,N
20250307,120452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,5,2,0.91,831727,1503,5.01,551,558,548,716,386,551,553.38,0.16,0,-128,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.00,-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,,152926,N,N,0,N,00,N
20250307,110451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,553,2,2,0.36,479779,870,2.90,551,558,548,716,386,551,551.47,0.16,0,-24,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,525,-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,,152926,N,N,0,N,00,N
20250307,100449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,5,2,0.91,413359,750,2.50,551,558,548,716,386,551,551.15,0.16,0,-24,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,528,-4.28,1.85,12,0.00,-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,,152926,N,N,0,N,00,N
20250307,090452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,551,0,3,0.00,0,0,0.00,0,0,0,716,386,551,0.00,0.16,0,0,571,561,555,545,539,558,542,475,165,500,350,1,1,95000000,523,-4.24,1.84,12,0.00,-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,,152926,N,N,0,N,00,N
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
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 20250307 160450 57 100.00 KOSDAQ 기계·장비 N N N N N 556 5 2 0.91 2736642 4947 16.50 551 558 548 716 386 551 553.19 0.16 0 -128 571 561 555 545 539 558 542 475 165 500 350 1 1 95000000 528 -4.28 1.85 12 0.01 -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 152926 N N 0 N 00 N
3 20250307 150453 57 100.00 KOSDAQ 기계·장비 N N N N N 556 5 2 0.91 1612269 2911 9.71 551 558 548 716 386 551 553.85 0.16 0 -46 571 561 555 545 539 558 542 475 165 500 350 1 1 95000000 528 -4.28 1.85 12 0.00 -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 152926 N N 0 N 00 N
4 20250307 140450 57 100.00 KOSDAQ 기계·장비 N N N N N 554 3 2 0.54 1226936 2214 7.38 551 558 548 716 386 551 554.17 0.16 0 -128 571 561 555 545 539 558 542 475 165 500 350 1 1 95000000 526 -4.26 1.85 12 0.00 -130.00 300.00 765 20240520 -27.58 450 20241113 23.11 618 -10.36 20250110 536 3.36 20250102 765 -27.58 20240520 450 23.11 20241113 0.00 N 043340 500 475 억 152926 N N 0 N 00 N
5 20250307 130451 57 100.00 KOSDAQ 기계·장비 N N N N N 556 5 2 0.91 1221378 2204 7.35 551 558 548 716 386 551 554.16 0.16 0 -128 571 561 555 545 539 558 542 475 165 500 350 1 1 95000000 528 -4.28 1.85 12 0.00 -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 152926 N N 0 N 00 N
6 20250307 120452 57 100.00 KOSDAQ 기계·장비 N N N N N 556 5 2 0.91 831727 1503 5.01 551 558 548 716 386 551 553.38 0.16 0 -128 571 561 555 545 539 558 542 475 165 500 350 1 1 95000000 528 -4.28 1.85 12 0.00 -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 152926 N N 0 N 00 N
7 20250307 110451 57 100.00 KOSDAQ 기계·장비 N N N N N 553 2 2 0.36 479779 870 2.90 551 558 548 716 386 551 551.47 0.16 0 -24 571 561 555 545 539 558 542 475 165 500 350 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 152926 N N 0 N 00 N
8 20250307 100449 57 100.00 KOSDAQ 기계·장비 N N N N N 556 5 2 0.91 413359 750 2.50 551 558 548 716 386 551 551.15 0.16 0 -24 571 561 555 545 539 558 542 475 165 500 350 1 1 95000000 528 -4.28 1.85 12 0.00 -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 152926 N N 0 N 00 N
9 20250307 090452 57 100.00 KOSDAQ 기계·장비 N N N N N 551 0 3 0.00 0 0 0.00 0 0 0 716 386 551 0.00 0.16 0 0 571 561 555 545 539 558 542 475 165 500 350 1 1 95000000 523 -4.24 1.84 12 0.00 -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 152926 N N 0 N 00 N
10 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
11 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
12 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