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
103230/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
20250306,160729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,-55,5,-1.77,84835650,27694,309.12,3080,3125,3005,4035,2175,3105,3063.32,1.02,0,2153,3321,3212,3086,2977,2851,3267,3032,36,930,500,2110,5,1,7200000,220,6.33,0.48,12,0.38,482.00,6310.00,5120,20240513,-40.43,2500,20241209,22.00,3640,-16.21,20250121,2740,11.31,20250210,5120,-40.43,20240513,2500,22.00,20241209,0.00,N,103230,500,36 억,,73219,N,N,0,N,00,N
20250306,150728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,-50,5,-1.61,72908720,23752,265.12,3080,3125,3010,4035,2175,3105,3069.58,1.02,0,219,3321,3212,3086,2977,2851,3267,3032,36,930,500,2110,5,1,7200000,220,6.34,0.48,12,0.33,482.00,6310.00,5120,20240513,-40.33,2500,20241209,22.20,3640,-16.07,20250121,2740,11.50,20250210,5120,-40.33,20240513,2500,22.20,20241209,0.00,N,103230,500,36 억,,73219,N,N,0,N,00,N
20250306,140728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,-30,5,-0.97,71516965,23299,260.06,3080,3125,3010,4035,2175,3105,3069.53,1.02,0,315,3321,3212,3086,2977,2851,3267,3032,36,930,500,2110,5,1,7200000,221,6.38,0.49,12,0.32,482.00,6310.00,5120,20240513,-39.94,2500,20241209,23.00,3640,-15.52,20250121,2740,12.23,20250210,5120,-39.94,20240513,2500,23.00,20241209,0.00,N,103230,500,36 억,,73219,N,N,0,N,00,N
20250306,130729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,-20,5,-0.64,70240290,22884,255.43,3080,3125,3010,4035,2175,3105,3069.41,1.02,0,277,3321,3212,3086,2977,2851,3267,3032,36,930,500,2110,5,1,7200000,222,6.40,0.49,12,0.32,482.00,6310.00,5120,20240513,-39.75,2500,20241209,23.40,3640,-15.25,20250121,2740,12.59,20250210,5120,-39.75,20240513,2500,23.40,20241209,0.00,N,103230,500,36 억,,73219,N,N,0,N,00,N
20250306,120728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,10,2,0.32,70021010,22813,254.64,3080,3125,3010,4035,2175,3105,3069.35,1.02,0,277,3321,3212,3086,2977,2851,3267,3032,36,930,500,2110,5,1,7200000,224,6.46,0.49,12,0.32,482.00,6310.00,5120,20240513,-39.16,2500,20241209,24.60,3640,-14.42,20250121,2740,13.69,20250210,5120,-39.16,20240513,2500,24.60,20241209,0.00,N,103230,500,36 억,,73219,N,N,0,N,00,N
20250306,110725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,10,2,0.32,9452505,3085,34.43,3080,3115,3010,4035,2175,3105,3064.02,1.02,0,-218,3321,3212,3086,2977,2851,3267,3032,36,930,500,2110,5,1,7200000,224,6.46,0.49,12,0.04,482.00,6310.00,5120,20240513,-39.16,2500,20241209,24.60,3640,-14.42,20250121,2740,13.69,20250210,5120,-39.16,20240513,2500,24.60,20241209,0.00,N,103230,500,36 억,,73219,N,N,0,N,00,N
20250306,100728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,-45,5,-1.45,4695425,1546,17.26,3080,3085,3010,4035,2175,3105,3037.14,1.02,0,-96,3321,3212,3086,2977,2851,3267,3032,36,930,500,2110,5,1,7200000,220,6.35,0.48,12,0.02,482.00,6310.00,5120,20240513,-40.23,2500,20241209,22.40,3640,-15.93,20250121,2740,11.68,20250210,5120,-40.23,20240513,2500,22.40,20241209,0.00,N,103230,500,36 억,,73219,N,N,0,N,00,N
20250306,090731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,-20,5,-0.64,159715,52,0.58,3080,3085,3065,4035,2175,3105,3071.44,1.02,0,29,3321,3212,3086,2977,2851,3267,3032,36,930,500,2110,5,1,7200000,222,6.40,0.49,12,0.00,482.00,6310.00,5120,20240513,-39.75,2500,20241209,23.40,3640,-15.25,20250121,2740,12.59,20250210,5120,-39.75,20240513,2500,23.40,20241209,0.00,N,103230,500,36 억,,73219,N,N,0,N,00,N
20250305,160720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3105,115,2,3.85,27593140,8959,34.78,2960,3195,2960,3885,2095,2990,3079.93,1.02,0,17,3120,3055,3015,2950,2910,3042,2937,36,895,500,2030,5,1,7200000,224,6.44,0.49,12,0.12,482.00,6310.00,5120,20240513,-39.36,2500,20241209,24.20,3640,-14.70,20250121,2740,13.32,20250210,5120,-39.36,20240513,2500,24.20,20241209,0.01,N,103230,500,36 억,,73202,N,N,0,N,00,N
20250305,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,105,2,3.51,27139845,8813,34.21,2960,3195,2960,3885,2095,2990,3079.52,1.02,0,18,3120,3055,3015,2950,2910,3042,2937,36,895,500,2030,5,1,7200000,223,6.42,0.49,12,0.12,482.00,6310.00,5120,20240513,-39.55,2500,20241209,23.80,3640,-14.97,20250121,2740,12.96,20250210,5120,-39.55,20240513,2500,23.80,20241209,0.01,N,103230,500,36 억,,73202,N,N,0,N,00,N
20250305,140721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3105,115,2,3.85,14578915,4806,18.66,2960,3110,2960,3885,2095,2990,3033.48,1.02,0,-67,3120,3055,3015,2950,2910,3042,2937,36,895,500,2030,5,1,7200000,224,6.44,0.49,12,0.07,482.00,6310.00,5120,20240513,-39.36,2500,20241209,24.20,3640,-14.70,20250121,2740,13.32,20250210,5120,-39.36,20240513,2500,24.20,20241209,0.01,N,103230,500,36 억,,73202,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 160729 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 -55 5 -1.77 84835650 27694 309.12 3080 3125 3005 4035 2175 3105 3063.32 1.02 0 2153 3321 3212 3086 2977 2851 3267 3032 36 930 500 2110 5 1 7200000 220 6.33 0.48 12 0.38 482.00 6310.00 5120 20240513 -40.43 2500 20241209 22.00 3640 -16.21 20250121 2740 11.31 20250210 5120 -40.43 20240513 2500 22.00 20241209 0.00 N 103230 500 36 억 73219 N N 0 N 00 N
3 20250306 150728 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 -50 5 -1.61 72908720 23752 265.12 3080 3125 3010 4035 2175 3105 3069.58 1.02 0 219 3321 3212 3086 2977 2851 3267 3032 36 930 500 2110 5 1 7200000 220 6.34 0.48 12 0.33 482.00 6310.00 5120 20240513 -40.33 2500 20241209 22.20 3640 -16.07 20250121 2740 11.50 20250210 5120 -40.33 20240513 2500 22.20 20241209 0.00 N 103230 500 36 억 73219 N N 0 N 00 N
4 20250306 140728 57 100.00 KOSDAQ 기계·장비 N N N N N 3075 -30 5 -0.97 71516965 23299 260.06 3080 3125 3010 4035 2175 3105 3069.53 1.02 0 315 3321 3212 3086 2977 2851 3267 3032 36 930 500 2110 5 1 7200000 221 6.38 0.49 12 0.32 482.00 6310.00 5120 20240513 -39.94 2500 20241209 23.00 3640 -15.52 20250121 2740 12.23 20250210 5120 -39.94 20240513 2500 23.00 20241209 0.00 N 103230 500 36 억 73219 N N 0 N 00 N
5 20250306 130729 57 100.00 KOSDAQ 기계·장비 N N N N N 3085 -20 5 -0.64 70240290 22884 255.43 3080 3125 3010 4035 2175 3105 3069.41 1.02 0 277 3321 3212 3086 2977 2851 3267 3032 36 930 500 2110 5 1 7200000 222 6.40 0.49 12 0.32 482.00 6310.00 5120 20240513 -39.75 2500 20241209 23.40 3640 -15.25 20250121 2740 12.59 20250210 5120 -39.75 20240513 2500 23.40 20241209 0.00 N 103230 500 36 억 73219 N N 0 N 00 N
6 20250306 120728 57 100.00 KOSDAQ 기계·장비 N N N N N 3115 10 2 0.32 70021010 22813 254.64 3080 3125 3010 4035 2175 3105 3069.35 1.02 0 277 3321 3212 3086 2977 2851 3267 3032 36 930 500 2110 5 1 7200000 224 6.46 0.49 12 0.32 482.00 6310.00 5120 20240513 -39.16 2500 20241209 24.60 3640 -14.42 20250121 2740 13.69 20250210 5120 -39.16 20240513 2500 24.60 20241209 0.00 N 103230 500 36 억 73219 N N 0 N 00 N
7 20250306 110725 57 100.00 KOSDAQ 기계·장비 N N N N N 3115 10 2 0.32 9452505 3085 34.43 3080 3115 3010 4035 2175 3105 3064.02 1.02 0 -218 3321 3212 3086 2977 2851 3267 3032 36 930 500 2110 5 1 7200000 224 6.46 0.49 12 0.04 482.00 6310.00 5120 20240513 -39.16 2500 20241209 24.60 3640 -14.42 20250121 2740 13.69 20250210 5120 -39.16 20240513 2500 24.60 20241209 0.00 N 103230 500 36 억 73219 N N 0 N 00 N
8 20250306 100728 57 100.00 KOSDAQ 기계·장비 N N N N N 3060 -45 5 -1.45 4695425 1546 17.26 3080 3085 3010 4035 2175 3105 3037.14 1.02 0 -96 3321 3212 3086 2977 2851 3267 3032 36 930 500 2110 5 1 7200000 220 6.35 0.48 12 0.02 482.00 6310.00 5120 20240513 -40.23 2500 20241209 22.40 3640 -15.93 20250121 2740 11.68 20250210 5120 -40.23 20240513 2500 22.40 20241209 0.00 N 103230 500 36 억 73219 N N 0 N 00 N
9 20250306 090731 57 100.00 KOSDAQ 기계·장비 N N N N N 3085 -20 5 -0.64 159715 52 0.58 3080 3085 3065 4035 2175 3105 3071.44 1.02 0 29 3321 3212 3086 2977 2851 3267 3032 36 930 500 2110 5 1 7200000 222 6.40 0.49 12 0.00 482.00 6310.00 5120 20240513 -39.75 2500 20241209 23.40 3640 -15.25 20250121 2740 12.59 20250210 5120 -39.75 20240513 2500 23.40 20241209 0.00 N 103230 500 36 억 73219 N N 0 N 00 N
10 20250305 160720 57 100.00 KOSDAQ 기계·장비 N N N N N 3105 115 2 3.85 27593140 8959 34.78 2960 3195 2960 3885 2095 2990 3079.93 1.02 0 17 3120 3055 3015 2950 2910 3042 2937 36 895 500 2030 5 1 7200000 224 6.44 0.49 12 0.12 482.00 6310.00 5120 20240513 -39.36 2500 20241209 24.20 3640 -14.70 20250121 2740 13.32 20250210 5120 -39.36 20240513 2500 24.20 20241209 0.01 N 103230 500 36 억 73202 N N 0 N 00 N
11 20250305 150723 57 100.00 KOSDAQ 기계·장비 N N N N N 3095 105 2 3.51 27139845 8813 34.21 2960 3195 2960 3885 2095 2990 3079.52 1.02 0 18 3120 3055 3015 2950 2910 3042 2937 36 895 500 2030 5 1 7200000 223 6.42 0.49 12 0.12 482.00 6310.00 5120 20240513 -39.55 2500 20241209 23.80 3640 -14.97 20250121 2740 12.96 20250210 5120 -39.55 20240513 2500 23.80 20241209 0.01 N 103230 500 36 억 73202 N N 0 N 00 N
12 20250305 140721 57 100.00 KOSDAQ 기계·장비 N N N N N 3105 115 2 3.85 14578915 4806 18.66 2960 3110 2960 3885 2095 2990 3033.48 1.02 0 -67 3120 3055 3015 2950 2910 3042 2937 36 895 500 2030 5 1 7200000 224 6.44 0.49 12 0.07 482.00 6310.00 5120 20240513 -39.36 2500 20241209 24.20 3640 -14.70 20250121 2740 13.32 20250210 5120 -39.36 20240513 2500 24.20 20241209 0.01 N 103230 500 36 억 73202 N N 0 N 00 N