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
105760/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
20250306,160734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,550,2,9.77,11815507780,1851118,14784.11,5630,6790,5630,7310,3950,5630,6383.15,2.76,0,16066,5743,5686,5653,5596,5563,5715,5625,47,1680,500,3490,10,1,9463460,585,6.41,1.20,12,19.56,964.00,5170.00,20400,20240222,-69.71,5350,20241209,15.51,6790,-8.98,20250306,5350,15.51,20250203,15780,-60.84,20240306,5350,15.51,20241209,2.48,N,105760,500,47 억,,261497,N,N,0,N,00,N
20250306,150732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,500,2,8.88,11425062420,1787298,14274.40,5630,6790,5630,7310,3950,5630,6392.37,2.76,0,-3194,5743,5686,5653,5596,5563,5715,5625,47,1680,500,3490,10,1,9463460,580,6.36,1.19,12,18.89,964.00,5170.00,20400,20240222,-69.95,5350,20241209,14.58,6790,-9.72,20250306,5350,14.58,20250203,15780,-61.15,20240306,5350,14.58,20241209,2.48,N,105760,500,47 억,,261497,N,N,0,N,00,N
20250306,140732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,630,2,11.19,4887186260,778923,6220.93,5630,6500,5630,7310,3950,5630,6274.29,2.76,0,5302,5743,5686,5653,5596,5563,5715,5625,47,1680,500,3490,10,1,9463460,592,6.49,1.21,12,8.23,964.00,5170.00,20400,20240222,-69.31,5350,20241209,17.01,6500,-3.69,20250306,5350,17.01,20250203,15780,-60.33,20240306,5350,17.01,20241209,2.48,N,105760,500,47 억,,261497,N,N,0,N,00,N
20250306,130734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,500,2,8.88,4698197245,748436,5977.45,5630,6500,5630,7310,3950,5630,6277.35,2.76,0,8518,5743,5686,5653,5596,5563,5715,5625,47,1680,500,3490,10,1,9463460,580,6.36,1.19,12,7.91,964.00,5170.00,20400,20240222,-69.95,5350,20241209,14.58,6500,-5.69,20250306,5350,14.58,20250203,15780,-61.15,20240306,5350,14.58,20241209,2.48,N,105760,500,47 억,,261497,N,N,0,N,00,N
20250306,120732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6195,565,2,10.04,4543144810,723225,5776.10,5630,6500,5630,7310,3950,5630,6281.79,2.76,0,8849,5743,5686,5653,5596,5563,5715,5625,47,1680,500,3490,10,1,9463460,586,6.43,1.20,12,7.64,964.00,5170.00,20400,20240222,-69.63,5350,20241209,15.79,6500,-4.69,20250306,5350,15.79,20250203,15780,-60.74,20240306,5350,15.79,20241209,2.48,N,105760,500,47 억,,261497,N,N,0,N,00,N
20250306,110729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,560,2,9.95,4414107860,702354,5609.41,5630,6500,5630,7310,3950,5630,6284.73,2.76,0,10040,5743,5686,5653,5596,5563,5715,5625,47,1680,500,3490,10,1,9463460,586,6.42,1.20,12,7.42,964.00,5170.00,20400,20240222,-69.66,5350,20241209,15.70,6500,-4.77,20250306,5350,15.70,20250203,15780,-60.77,20240306,5350,15.70,20241209,2.48,N,105760,500,47 억,,261497,N,N,0,N,00,N
20250306,100732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6380,750,2,13.32,3688592495,586811,4686.61,5630,6500,5630,7310,3950,5630,6285.83,2.76,0,8271,5743,5686,5653,5596,5563,5715,5625,47,1680,500,3490,10,1,9463460,604,6.62,1.23,12,6.20,964.00,5170.00,20400,20240222,-68.73,5350,20241209,19.25,6500,-1.85,20250306,5350,19.25,20250203,15780,-59.57,20240306,5350,19.25,20241209,2.48,N,105760,500,47 억,,261497,N,N,0,N,00,N
20250306,090735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,120,2,2.13,24223090,4249,33.93,5630,5790,5630,7310,3950,5630,5700.89,2.76,0,-46,5743,5686,5653,5596,5563,5715,5625,47,1680,500,3490,10,1,9463460,544,5.96,1.11,12,0.04,964.00,5170.00,20400,20240222,-71.81,5350,20241209,7.48,6410,-10.30,20250225,5350,7.48,20250203,15780,-63.56,20240306,5350,7.48,20241209,2.48,N,105760,500,47 억,,261497,N,N,0,N,00,N
20250305,160724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,20,2,0.36,70197105,12406,34.55,5620,5710,5620,7290,3930,5610,5658.33,2.79,0,-2354,5850,5730,5620,5500,5390,5675,5445,47,1680,500,3470,10,1,9463460,533,5.84,1.09,12,0.13,964.00,5170.00,20950,20240221,-73.13,5350,20241209,5.23,6410,-12.17,20250225,5350,5.23,20250203,16270,-65.40,20240305,5350,5.23,20241209,2.48,N,105760,500,47 억,,263851,N,N,0,N,00,N
20250305,150727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5640,30,2,0.53,62523185,11044,30.76,5620,5710,5620,7290,3930,5610,5661.28,2.79,0,-2680,5850,5730,5620,5500,5390,5675,5445,47,1680,500,3470,10,1,9463460,534,5.85,1.09,12,0.12,964.00,5170.00,20950,20240221,-73.08,5350,20241209,5.42,6410,-12.01,20250225,5350,5.42,20250203,16270,-65.33,20240305,5350,5.42,20241209,2.48,N,105760,500,47 억,,263851,N,N,0,N,00,N
20250305,140726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,70,2,1.25,58207545,10281,28.64,5620,5710,5620,7290,3930,5610,5661.66,2.79,0,-2647,5850,5730,5620,5500,5390,5675,5445,47,1680,500,3470,10,1,9463460,538,5.89,1.10,12,0.11,964.00,5170.00,20950,20240221,-72.89,5350,20241209,6.17,6410,-11.39,20250225,5350,6.17,20250203,16270,-65.09,20240305,5350,6.17,20241209,2.48,N,105760,500,47 억,,263851,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 160734 57 100.00 KOSDAQ 기계·장비 N N N N N 6180 550 2 9.77 11815507780 1851118 14784.11 5630 6790 5630 7310 3950 5630 6383.15 2.76 0 16066 5743 5686 5653 5596 5563 5715 5625 47 1680 500 3490 10 1 9463460 585 6.41 1.20 12 19.56 964.00 5170.00 20400 20240222 -69.71 5350 20241209 15.51 6790 -8.98 20250306 5350 15.51 20250203 15780 -60.84 20240306 5350 15.51 20241209 2.48 N 105760 500 47 억 261497 N N 0 N 00 N
3 20250306 150732 57 100.00 KOSDAQ 기계·장비 N N N N N 6130 500 2 8.88 11425062420 1787298 14274.40 5630 6790 5630 7310 3950 5630 6392.37 2.76 0 -3194 5743 5686 5653 5596 5563 5715 5625 47 1680 500 3490 10 1 9463460 580 6.36 1.19 12 18.89 964.00 5170.00 20400 20240222 -69.95 5350 20241209 14.58 6790 -9.72 20250306 5350 14.58 20250203 15780 -61.15 20240306 5350 14.58 20241209 2.48 N 105760 500 47 억 261497 N N 0 N 00 N
4 20250306 140732 57 100.00 KOSDAQ 기계·장비 N N N N N 6260 630 2 11.19 4887186260 778923 6220.93 5630 6500 5630 7310 3950 5630 6274.29 2.76 0 5302 5743 5686 5653 5596 5563 5715 5625 47 1680 500 3490 10 1 9463460 592 6.49 1.21 12 8.23 964.00 5170.00 20400 20240222 -69.31 5350 20241209 17.01 6500 -3.69 20250306 5350 17.01 20250203 15780 -60.33 20240306 5350 17.01 20241209 2.48 N 105760 500 47 억 261497 N N 0 N 00 N
5 20250306 130734 57 100.00 KOSDAQ 기계·장비 N N N N N 6130 500 2 8.88 4698197245 748436 5977.45 5630 6500 5630 7310 3950 5630 6277.35 2.76 0 8518 5743 5686 5653 5596 5563 5715 5625 47 1680 500 3490 10 1 9463460 580 6.36 1.19 12 7.91 964.00 5170.00 20400 20240222 -69.95 5350 20241209 14.58 6500 -5.69 20250306 5350 14.58 20250203 15780 -61.15 20240306 5350 14.58 20241209 2.48 N 105760 500 47 억 261497 N N 0 N 00 N
6 20250306 120732 57 100.00 KOSDAQ 기계·장비 N N N N N 6195 565 2 10.04 4543144810 723225 5776.10 5630 6500 5630 7310 3950 5630 6281.79 2.76 0 8849 5743 5686 5653 5596 5563 5715 5625 47 1680 500 3490 10 1 9463460 586 6.43 1.20 12 7.64 964.00 5170.00 20400 20240222 -69.63 5350 20241209 15.79 6500 -4.69 20250306 5350 15.79 20250203 15780 -60.74 20240306 5350 15.79 20241209 2.48 N 105760 500 47 억 261497 N N 0 N 00 N
7 20250306 110729 57 100.00 KOSDAQ 기계·장비 N N N N N 6190 560 2 9.95 4414107860 702354 5609.41 5630 6500 5630 7310 3950 5630 6284.73 2.76 0 10040 5743 5686 5653 5596 5563 5715 5625 47 1680 500 3490 10 1 9463460 586 6.42 1.20 12 7.42 964.00 5170.00 20400 20240222 -69.66 5350 20241209 15.70 6500 -4.77 20250306 5350 15.70 20250203 15780 -60.77 20240306 5350 15.70 20241209 2.48 N 105760 500 47 억 261497 N N 0 N 00 N
8 20250306 100732 57 100.00 KOSDAQ 기계·장비 N N N N N 6380 750 2 13.32 3688592495 586811 4686.61 5630 6500 5630 7310 3950 5630 6285.83 2.76 0 8271 5743 5686 5653 5596 5563 5715 5625 47 1680 500 3490 10 1 9463460 604 6.62 1.23 12 6.20 964.00 5170.00 20400 20240222 -68.73 5350 20241209 19.25 6500 -1.85 20250306 5350 19.25 20250203 15780 -59.57 20240306 5350 19.25 20241209 2.48 N 105760 500 47 억 261497 N N 0 N 00 N
9 20250306 090735 57 100.00 KOSDAQ 기계·장비 N N N N N 5750 120 2 2.13 24223090 4249 33.93 5630 5790 5630 7310 3950 5630 5700.89 2.76 0 -46 5743 5686 5653 5596 5563 5715 5625 47 1680 500 3490 10 1 9463460 544 5.96 1.11 12 0.04 964.00 5170.00 20400 20240222 -71.81 5350 20241209 7.48 6410 -10.30 20250225 5350 7.48 20250203 15780 -63.56 20240306 5350 7.48 20241209 2.48 N 105760 500 47 억 261497 N N 0 N 00 N
10 20250305 160724 57 100.00 KOSDAQ 기계·장비 N N N N N 5630 20 2 0.36 70197105 12406 34.55 5620 5710 5620 7290 3930 5610 5658.33 2.79 0 -2354 5850 5730 5620 5500 5390 5675 5445 47 1680 500 3470 10 1 9463460 533 5.84 1.09 12 0.13 964.00 5170.00 20950 20240221 -73.13 5350 20241209 5.23 6410 -12.17 20250225 5350 5.23 20250203 16270 -65.40 20240305 5350 5.23 20241209 2.48 N 105760 500 47 억 263851 N N 0 N 00 N
11 20250305 150727 57 100.00 KOSDAQ 기계·장비 N N N N N 5640 30 2 0.53 62523185 11044 30.76 5620 5710 5620 7290 3930 5610 5661.28 2.79 0 -2680 5850 5730 5620 5500 5390 5675 5445 47 1680 500 3470 10 1 9463460 534 5.85 1.09 12 0.12 964.00 5170.00 20950 20240221 -73.08 5350 20241209 5.42 6410 -12.01 20250225 5350 5.42 20250203 16270 -65.33 20240305 5350 5.42 20241209 2.48 N 105760 500 47 억 263851 N N 0 N 00 N
12 20250305 140726 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 70 2 1.25 58207545 10281 28.64 5620 5710 5620 7290 3930 5610 5661.66 2.79 0 -2647 5850 5730 5620 5500 5390 5675 5445 47 1680 500 3470 10 1 9463460 538 5.89 1.10 12 0.11 964.00 5170.00 20950 20240221 -72.89 5350 20241209 6.17 6410 -11.39 20250225 5350 6.17 20250203 16270 -65.09 20240305 5350 6.17 20241209 2.48 N 105760 500 47 억 263851 N N 0 N 00 N