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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
259630/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
20250312,161024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,230,2,3.01,296590165,38234,136.55,7700,7900,7560,9940,5360,7650,7756.82,3.63,0,10717,7990,7820,7630,7460,7270,7905,7545,61,2290,500,5500,10,1,12282402,968,4.84,1.25,12,0.31,1629.00,6312.00,14700,20240612,-46.39,6880,20250205,14.53,8730,-9.74,20250305,6880,14.53,20250205,14700,-46.39,20240612,6880,14.53,20250205,1.29,N,259630,500,61 억,,446184,N,N,0,N,00,N
20250312,151025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7870,220,2,2.88,273936875,35352,126.25,7700,7900,7560,9940,5360,7650,7748.84,3.63,0,11749,7990,7820,7630,7460,7270,7905,7545,61,2290,500,5500,10,1,12282402,967,4.83,1.25,12,0.29,1629.00,6312.00,14700,20240612,-46.46,6880,20250205,14.39,8730,-9.85,20250305,6880,14.39,20250205,14700,-46.46,20240612,6880,14.39,20250205,1.29,N,259630,500,61 억,,446184,N,N,0,N,00,N
20250312,141023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7850,200,2,2.61,209204995,27120,96.85,7700,7850,7560,9940,5360,7650,7714.05,3.63,0,7791,7990,7820,7630,7460,7270,7905,7545,61,2290,500,5500,10,1,12282402,964,4.82,1.24,12,0.22,1629.00,6312.00,14700,20240612,-46.60,6880,20250205,14.10,8730,-10.08,20250305,6880,14.10,20250205,14700,-46.60,20240612,6880,14.10,20250205,1.29,N,259630,500,61 억,,446184,N,N,0,N,00,N
20250312,131024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7760,110,2,1.44,176023505,22853,81.61,7700,7850,7560,9940,5360,7650,7702.42,3.63,0,7713,7990,7820,7630,7460,7270,7905,7545,61,2290,500,5500,10,1,12282402,953,4.76,1.23,12,0.19,1629.00,6312.00,14700,20240612,-47.21,6880,20250205,12.79,8730,-11.11,20250305,6880,12.79,20250205,14700,-47.21,20240612,6880,12.79,20250205,1.29,N,259630,500,61 억,,446184,N,N,0,N,00,N
20250312,121026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,140,2,1.83,140429625,18250,65.18,7700,7850,7560,9940,5360,7650,7694.77,3.63,0,6610,7990,7820,7630,7460,7270,7905,7545,61,2290,500,5500,10,1,12282402,957,4.78,1.23,12,0.15,1629.00,6312.00,14700,20240612,-47.01,6880,20250205,13.23,8730,-10.77,20250305,6880,13.23,20250205,14700,-47.01,20240612,6880,13.23,20250205,1.29,N,259630,500,61 억,,446184,N,N,0,N,00,N
20250312,111019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,190,2,2.48,128944405,16779,59.92,7700,7850,7560,9940,5360,7650,7684.87,3.63,0,7064,7990,7820,7630,7460,7270,7905,7545,61,2290,500,5500,10,1,12282402,963,4.81,1.24,12,0.14,1629.00,6312.00,14700,20240612,-46.67,6880,20250205,13.95,8730,-10.19,20250305,6880,13.95,20250205,14700,-46.67,20240612,6880,13.95,20250205,1.29,N,259630,500,61 억,,446184,N,N,0,N,00,N
20250312,101021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,50,2,0.65,75495735,9897,35.35,7700,7740,7560,9940,5360,7650,7628.14,3.63,0,4698,7990,7820,7630,7460,7270,7905,7545,61,2290,500,5500,10,1,12282402,946,4.73,1.22,12,0.08,1629.00,6312.00,14700,20240612,-47.62,6880,20250205,11.92,8730,-11.80,20250305,6880,11.92,20250205,14700,-47.62,20240612,6880,11.92,20250205,1.29,N,259630,500,61 억,,446184,N,N,0,N,00,N
20250312,091028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,60,2,0.78,1758425,229,0.82,7700,7710,7650,9940,5360,7650,7678.71,3.63,0,-197,7990,7820,7630,7460,7270,7905,7545,61,2290,500,5500,10,1,12282402,947,4.73,1.22,12,0.00,1629.00,6312.00,14700,20240612,-47.55,6880,20250205,12.06,8730,-11.68,20250305,6880,12.06,20250205,14700,-47.55,20240612,6880,12.06,20250205,1.29,N,259630,500,61 억,,446184,N,N,0,N,00,N
20250311,161016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,-150,5,-1.92,211444010,27801,54.69,7440,7800,7440,10140,5460,7800,7605.62,3.68,0,-6978,8080,7940,7740,7600,7400,8010,7670,61,2340,500,5610,10,1,12282402,940,4.70,1.21,12,0.23,1629.00,6312.00,14700,20240612,-47.96,6880,20250205,11.19,8730,-12.37,20250305,6880,11.19,20250205,14700,-47.96,20240612,6880,11.19,20250205,1.28,N,259630,500,61 억,,452219,N,N,0,N,00,N
20250311,151019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,-80,5,-1.03,204937540,26951,53.02,7440,7800,7440,10140,5460,7800,7604.08,3.68,0,-6881,8080,7940,7740,7600,7400,8010,7670,61,2340,500,5610,10,1,12282402,948,4.74,1.22,12,0.22,1629.00,6312.00,14700,20240612,-47.48,6880,20250205,12.21,8730,-11.57,20250305,6880,12.21,20250205,14700,-47.48,20240612,6880,12.21,20250205,1.28,N,259630,500,61 억,,452219,N,N,0,N,00,N
20250311,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7670,-130,5,-1.67,186513340,24557,48.31,7440,7800,7440,10140,5460,7800,7595.12,3.68,0,-7356,8080,7940,7740,7600,7400,8010,7670,61,2340,500,5610,10,1,12282402,942,4.71,1.22,12,0.20,1629.00,6312.00,14700,20240612,-47.82,6880,20250205,11.48,8730,-12.14,20250305,6880,11.48,20250205,14700,-47.82,20240612,6880,11.48,20250205,1.28,N,259630,500,61 억,,452219,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 20250312 161024 57 100.00 KOSDAQ 기계·장비 N N N N N 7880 230 2 3.01 296590165 38234 136.55 7700 7900 7560 9940 5360 7650 7756.82 3.63 0 10717 7990 7820 7630 7460 7270 7905 7545 61 2290 500 5500 10 1 12282402 968 4.84 1.25 12 0.31 1629.00 6312.00 14700 20240612 -46.39 6880 20250205 14.53 8730 -9.74 20250305 6880 14.53 20250205 14700 -46.39 20240612 6880 14.53 20250205 1.29 N 259630 500 61 억 446184 N N 0 N 00 N
3 20250312 151025 57 100.00 KOSDAQ 기계·장비 N N N N N 7870 220 2 2.88 273936875 35352 126.25 7700 7900 7560 9940 5360 7650 7748.84 3.63 0 11749 7990 7820 7630 7460 7270 7905 7545 61 2290 500 5500 10 1 12282402 967 4.83 1.25 12 0.29 1629.00 6312.00 14700 20240612 -46.46 6880 20250205 14.39 8730 -9.85 20250305 6880 14.39 20250205 14700 -46.46 20240612 6880 14.39 20250205 1.29 N 259630 500 61 억 446184 N N 0 N 00 N
4 20250312 141023 57 100.00 KOSDAQ 기계·장비 N N N N N 7850 200 2 2.61 209204995 27120 96.85 7700 7850 7560 9940 5360 7650 7714.05 3.63 0 7791 7990 7820 7630 7460 7270 7905 7545 61 2290 500 5500 10 1 12282402 964 4.82 1.24 12 0.22 1629.00 6312.00 14700 20240612 -46.60 6880 20250205 14.10 8730 -10.08 20250305 6880 14.10 20250205 14700 -46.60 20240612 6880 14.10 20250205 1.29 N 259630 500 61 억 446184 N N 0 N 00 N
5 20250312 131024 57 100.00 KOSDAQ 기계·장비 N N N N N 7760 110 2 1.44 176023505 22853 81.61 7700 7850 7560 9940 5360 7650 7702.42 3.63 0 7713 7990 7820 7630 7460 7270 7905 7545 61 2290 500 5500 10 1 12282402 953 4.76 1.23 12 0.19 1629.00 6312.00 14700 20240612 -47.21 6880 20250205 12.79 8730 -11.11 20250305 6880 12.79 20250205 14700 -47.21 20240612 6880 12.79 20250205 1.29 N 259630 500 61 억 446184 N N 0 N 00 N
6 20250312 121026 57 100.00 KOSDAQ 기계·장비 N N N N N 7790 140 2 1.83 140429625 18250 65.18 7700 7850 7560 9940 5360 7650 7694.77 3.63 0 6610 7990 7820 7630 7460 7270 7905 7545 61 2290 500 5500 10 1 12282402 957 4.78 1.23 12 0.15 1629.00 6312.00 14700 20240612 -47.01 6880 20250205 13.23 8730 -10.77 20250305 6880 13.23 20250205 14700 -47.01 20240612 6880 13.23 20250205 1.29 N 259630 500 61 억 446184 N N 0 N 00 N
7 20250312 111019 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 190 2 2.48 128944405 16779 59.92 7700 7850 7560 9940 5360 7650 7684.87 3.63 0 7064 7990 7820 7630 7460 7270 7905 7545 61 2290 500 5500 10 1 12282402 963 4.81 1.24 12 0.14 1629.00 6312.00 14700 20240612 -46.67 6880 20250205 13.95 8730 -10.19 20250305 6880 13.95 20250205 14700 -46.67 20240612 6880 13.95 20250205 1.29 N 259630 500 61 억 446184 N N 0 N 00 N
8 20250312 101021 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 50 2 0.65 75495735 9897 35.35 7700 7740 7560 9940 5360 7650 7628.14 3.63 0 4698 7990 7820 7630 7460 7270 7905 7545 61 2290 500 5500 10 1 12282402 946 4.73 1.22 12 0.08 1629.00 6312.00 14700 20240612 -47.62 6880 20250205 11.92 8730 -11.80 20250305 6880 11.92 20250205 14700 -47.62 20240612 6880 11.92 20250205 1.29 N 259630 500 61 억 446184 N N 0 N 00 N
9 20250312 091028 57 100.00 KOSDAQ 기계·장비 N N N N N 7710 60 2 0.78 1758425 229 0.82 7700 7710 7650 9940 5360 7650 7678.71 3.63 0 -197 7990 7820 7630 7460 7270 7905 7545 61 2290 500 5500 10 1 12282402 947 4.73 1.22 12 0.00 1629.00 6312.00 14700 20240612 -47.55 6880 20250205 12.06 8730 -11.68 20250305 6880 12.06 20250205 14700 -47.55 20240612 6880 12.06 20250205 1.29 N 259630 500 61 억 446184 N N 0 N 00 N
10 20250311 161016 57 100.00 KOSDAQ 기계·장비 N N N N N 7650 -150 5 -1.92 211444010 27801 54.69 7440 7800 7440 10140 5460 7800 7605.62 3.68 0 -6978 8080 7940 7740 7600 7400 8010 7670 61 2340 500 5610 10 1 12282402 940 4.70 1.21 12 0.23 1629.00 6312.00 14700 20240612 -47.96 6880 20250205 11.19 8730 -12.37 20250305 6880 11.19 20250205 14700 -47.96 20240612 6880 11.19 20250205 1.28 N 259630 500 61 억 452219 N N 0 N 00 N
11 20250311 151019 57 100.00 KOSDAQ 기계·장비 N N N N N 7720 -80 5 -1.03 204937540 26951 53.02 7440 7800 7440 10140 5460 7800 7604.08 3.68 0 -6881 8080 7940 7740 7600 7400 8010 7670 61 2340 500 5610 10 1 12282402 948 4.74 1.22 12 0.22 1629.00 6312.00 14700 20240612 -47.48 6880 20250205 12.21 8730 -11.57 20250305 6880 12.21 20250205 14700 -47.48 20240612 6880 12.21 20250205 1.28 N 259630 500 61 억 452219 N N 0 N 00 N
12 20250311 141022 57 100.00 KOSDAQ 기계·장비 N N N N N 7670 -130 5 -1.67 186513340 24557 48.31 7440 7800 7440 10140 5460 7800 7595.12 3.68 0 -7356 8080 7940 7740 7600 7400 8010 7670 61 2340 500 5610 10 1 12282402 942 4.71 1.22 12 0.20 1629.00 6312.00 14700 20240612 -47.82 6880 20250205 11.48 8730 -12.14 20250305 6880 11.48 20250205 14700 -47.82 20240612 6880 11.48 20250205 1.28 N 259630 500 61 억 452219 N N 0 N 00 N