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
255440/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
20250306,161000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,-110,5,-1.44,149565920,19698,301.84,7880,7880,7500,9950,5370,7660,7592.95,0.26,0,-1134,7980,7820,7740,7580,7500,7780,7540,66,2290,500,4740,10,1,13058000,986,-28.93,0.63,12,0.15,-261.00,12023.00,13400,20240405,-43.66,6650,20240909,13.53,9890,-23.66,20250109,7360,2.58,20250203,13400,-43.66,20240405,6650,13.53,20240909,0.67,N,255440,500,65 억,,33468,N,N,0,N,00,N
20250306,151000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,-30,5,-0.39,143185190,18858,288.97,7880,7880,7500,9950,5370,7660,7592.81,0.26,0,-711,7980,7820,7740,7580,7500,7780,7540,66,2290,500,4740,10,1,13058000,996,-29.23,0.63,12,0.14,-261.00,12023.00,13400,20240405,-43.06,6650,20240909,14.74,9890,-22.85,20250109,7360,3.67,20250203,13400,-43.06,20240405,6650,14.74,20240909,0.67,N,255440,500,65 억,,33468,N,N,0,N,00,N
20250306,140959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7670,10,2,0.13,70550040,9246,141.68,7880,7880,7580,9950,5370,7660,7630.33,0.26,0,-1003,7980,7820,7740,7580,7500,7780,7540,66,2290,500,4740,10,1,13058000,1002,-29.39,0.64,12,0.07,-261.00,12023.00,13400,20240405,-42.76,6650,20240909,15.34,9890,-22.45,20250109,7360,4.21,20250203,13400,-42.76,20240405,6650,15.34,20240909,0.67,N,255440,500,65 억,,33468,N,N,0,N,00,N
20250306,131000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7620,-40,5,-0.52,60407080,7912,121.24,7880,7880,7580,9950,5370,7660,7634.87,0.26,0,-800,7980,7820,7740,7580,7500,7780,7540,66,2290,500,4740,10,1,13058000,995,-29.20,0.63,12,0.06,-261.00,12023.00,13400,20240405,-43.13,6650,20240909,14.59,9890,-22.95,20250109,7360,3.53,20250203,13400,-43.13,20240405,6650,14.59,20240909,0.67,N,255440,500,65 억,,33468,N,N,0,N,00,N
20250306,121000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7610,-50,5,-0.65,50963780,6669,102.19,7880,7880,7600,9950,5370,7660,7641.89,0.26,0,-706,7980,7820,7740,7580,7500,7780,7540,66,2290,500,4740,10,1,13058000,994,-29.16,0.63,12,0.05,-261.00,12023.00,13400,20240405,-43.21,6650,20240909,14.44,9890,-23.05,20250109,7360,3.40,20250203,13400,-43.21,20240405,6650,14.44,20240909,0.67,N,255440,500,65 억,,33468,N,N,0,N,00,N
20250306,110956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,-10,5,-0.13,36696860,4800,73.55,7880,7880,7600,9950,5370,7660,7645.18,0.26,0,-927,7980,7820,7740,7580,7500,7780,7540,66,2290,500,4740,10,1,13058000,999,-29.31,0.64,12,0.04,-261.00,12023.00,13400,20240405,-42.91,6650,20240909,15.04,9890,-22.65,20250109,7360,3.94,20250203,13400,-42.91,20240405,6650,15.04,20240909,0.67,N,255440,500,65 억,,33468,N,N,0,N,00,N
20250306,100959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,-20,5,-0.26,25310280,3308,50.69,7880,7880,7600,9950,5370,7660,7651.23,0.26,0,-723,7980,7820,7740,7580,7500,7780,7540,66,2290,500,4740,10,1,13058000,998,-29.27,0.64,12,0.03,-261.00,12023.00,13400,20240405,-42.99,6650,20240909,14.89,9890,-22.75,20250109,7360,3.80,20250203,13400,-42.99,20240405,6650,14.89,20240909,0.67,N,255440,500,65 억,,33468,N,N,0,N,00,N
20250306,091002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7730,70,2,0.91,1874670,242,3.71,7880,7880,7730,9950,5370,7660,7746.57,0.26,0,-162,7980,7820,7740,7580,7500,7780,7540,66,2290,500,4740,10,1,13058000,1009,-29.62,0.64,12,0.00,-261.00,12023.00,13400,20240405,-42.31,6650,20240909,16.24,9890,-21.84,20250109,7360,5.03,20250203,13400,-42.31,20240405,6650,16.24,20240909,0.67,N,255440,500,65 억,,33468,N,N,0,N,00,N
20250305,160949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,-10,5,-0.13,50274770,6516,53.42,7670,7900,7660,9970,5370,7670,7715.70,0.26,0,-1058,7883,7776,7713,7606,7543,7745,7575,66,2300,500,4750,10,1,13058000,1000,-29.35,0.64,12,0.05,-261.00,12023.00,13400,20240405,-42.84,6650,20240909,15.19,9890,-22.55,20250109,7360,4.08,20250203,13400,-42.84,20240405,6650,15.19,20240909,0.67,N,255440,500,65 억,,34498,N,N,0,N,00,N
20250305,150952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,20,2,0.26,46252110,5991,49.11,7670,7900,7660,9970,5370,7670,7720.27,0.26,0,-1011,7883,7776,7713,7606,7543,7745,7575,66,2300,500,4750,10,1,13058000,1004,-29.46,0.64,12,0.05,-261.00,12023.00,13400,20240405,-42.61,6650,20240909,15.64,9890,-22.24,20250109,7360,4.48,20250203,13400,-42.61,20240405,6650,15.64,20240909,0.67,N,255440,500,65 억,,34498,N,N,0,N,00,N
20250305,140951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7730,60,2,0.78,27051440,3490,28.61,7670,7900,7670,9970,5370,7670,7751.13,0.26,0,-1011,7883,7776,7713,7606,7543,7745,7575,66,2300,500,4750,10,1,13058000,1009,-29.62,0.64,12,0.03,-261.00,12023.00,13400,20240405,-42.31,6650,20240909,16.24,9890,-21.84,20250109,7360,5.03,20250203,13400,-42.31,20240405,6650,16.24,20240909,0.67,N,255440,500,65 억,,34498,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 161000 57 100.00 KOSDAQ 기계·장비 N N N N N 7550 -110 5 -1.44 149565920 19698 301.84 7880 7880 7500 9950 5370 7660 7592.95 0.26 0 -1134 7980 7820 7740 7580 7500 7780 7540 66 2290 500 4740 10 1 13058000 986 -28.93 0.63 12 0.15 -261.00 12023.00 13400 20240405 -43.66 6650 20240909 13.53 9890 -23.66 20250109 7360 2.58 20250203 13400 -43.66 20240405 6650 13.53 20240909 0.67 N 255440 500 65 억 33468 N N 0 N 00 N
3 20250306 151000 57 100.00 KOSDAQ 기계·장비 N N N N N 7630 -30 5 -0.39 143185190 18858 288.97 7880 7880 7500 9950 5370 7660 7592.81 0.26 0 -711 7980 7820 7740 7580 7500 7780 7540 66 2290 500 4740 10 1 13058000 996 -29.23 0.63 12 0.14 -261.00 12023.00 13400 20240405 -43.06 6650 20240909 14.74 9890 -22.85 20250109 7360 3.67 20250203 13400 -43.06 20240405 6650 14.74 20240909 0.67 N 255440 500 65 억 33468 N N 0 N 00 N
4 20250306 140959 57 100.00 KOSDAQ 기계·장비 N N N N N 7670 10 2 0.13 70550040 9246 141.68 7880 7880 7580 9950 5370 7660 7630.33 0.26 0 -1003 7980 7820 7740 7580 7500 7780 7540 66 2290 500 4740 10 1 13058000 1002 -29.39 0.64 12 0.07 -261.00 12023.00 13400 20240405 -42.76 6650 20240909 15.34 9890 -22.45 20250109 7360 4.21 20250203 13400 -42.76 20240405 6650 15.34 20240909 0.67 N 255440 500 65 억 33468 N N 0 N 00 N
5 20250306 131000 57 100.00 KOSDAQ 기계·장비 N N N N N 7620 -40 5 -0.52 60407080 7912 121.24 7880 7880 7580 9950 5370 7660 7634.87 0.26 0 -800 7980 7820 7740 7580 7500 7780 7540 66 2290 500 4740 10 1 13058000 995 -29.20 0.63 12 0.06 -261.00 12023.00 13400 20240405 -43.13 6650 20240909 14.59 9890 -22.95 20250109 7360 3.53 20250203 13400 -43.13 20240405 6650 14.59 20240909 0.67 N 255440 500 65 억 33468 N N 0 N 00 N
6 20250306 121000 57 100.00 KOSDAQ 기계·장비 N N N N N 7610 -50 5 -0.65 50963780 6669 102.19 7880 7880 7600 9950 5370 7660 7641.89 0.26 0 -706 7980 7820 7740 7580 7500 7780 7540 66 2290 500 4740 10 1 13058000 994 -29.16 0.63 12 0.05 -261.00 12023.00 13400 20240405 -43.21 6650 20240909 14.44 9890 -23.05 20250109 7360 3.40 20250203 13400 -43.21 20240405 6650 14.44 20240909 0.67 N 255440 500 65 억 33468 N N 0 N 00 N
7 20250306 110956 57 100.00 KOSDAQ 기계·장비 N N N N N 7650 -10 5 -0.13 36696860 4800 73.55 7880 7880 7600 9950 5370 7660 7645.18 0.26 0 -927 7980 7820 7740 7580 7500 7780 7540 66 2290 500 4740 10 1 13058000 999 -29.31 0.64 12 0.04 -261.00 12023.00 13400 20240405 -42.91 6650 20240909 15.04 9890 -22.65 20250109 7360 3.94 20250203 13400 -42.91 20240405 6650 15.04 20240909 0.67 N 255440 500 65 억 33468 N N 0 N 00 N
8 20250306 100959 57 100.00 KOSDAQ 기계·장비 N N N N N 7640 -20 5 -0.26 25310280 3308 50.69 7880 7880 7600 9950 5370 7660 7651.23 0.26 0 -723 7980 7820 7740 7580 7500 7780 7540 66 2290 500 4740 10 1 13058000 998 -29.27 0.64 12 0.03 -261.00 12023.00 13400 20240405 -42.99 6650 20240909 14.89 9890 -22.75 20250109 7360 3.80 20250203 13400 -42.99 20240405 6650 14.89 20240909 0.67 N 255440 500 65 억 33468 N N 0 N 00 N
9 20250306 091002 57 100.00 KOSDAQ 기계·장비 N N N N N 7730 70 2 0.91 1874670 242 3.71 7880 7880 7730 9950 5370 7660 7746.57 0.26 0 -162 7980 7820 7740 7580 7500 7780 7540 66 2290 500 4740 10 1 13058000 1009 -29.62 0.64 12 0.00 -261.00 12023.00 13400 20240405 -42.31 6650 20240909 16.24 9890 -21.84 20250109 7360 5.03 20250203 13400 -42.31 20240405 6650 16.24 20240909 0.67 N 255440 500 65 억 33468 N N 0 N 00 N
10 20250305 160949 57 100.00 KOSDAQ 기계·장비 N N N N N 7660 -10 5 -0.13 50274770 6516 53.42 7670 7900 7660 9970 5370 7670 7715.70 0.26 0 -1058 7883 7776 7713 7606 7543 7745 7575 66 2300 500 4750 10 1 13058000 1000 -29.35 0.64 12 0.05 -261.00 12023.00 13400 20240405 -42.84 6650 20240909 15.19 9890 -22.55 20250109 7360 4.08 20250203 13400 -42.84 20240405 6650 15.19 20240909 0.67 N 255440 500 65 억 34498 N N 0 N 00 N
11 20250305 150952 57 100.00 KOSDAQ 기계·장비 N N N N N 7690 20 2 0.26 46252110 5991 49.11 7670 7900 7660 9970 5370 7670 7720.27 0.26 0 -1011 7883 7776 7713 7606 7543 7745 7575 66 2300 500 4750 10 1 13058000 1004 -29.46 0.64 12 0.05 -261.00 12023.00 13400 20240405 -42.61 6650 20240909 15.64 9890 -22.24 20250109 7360 4.48 20250203 13400 -42.61 20240405 6650 15.64 20240909 0.67 N 255440 500 65 억 34498 N N 0 N 00 N
12 20250305 140951 57 100.00 KOSDAQ 기계·장비 N N N N N 7730 60 2 0.78 27051440 3490 28.61 7670 7900 7670 9970 5370 7670 7751.13 0.26 0 -1011 7883 7776 7713 7606 7543 7745 7575 66 2300 500 4750 10 1 13058000 1009 -29.62 0.64 12 0.03 -261.00 12023.00 13400 20240405 -42.31 6650 20240909 16.24 9890 -21.84 20250109 7360 5.03 20250203 13400 -42.31 20240405 6650 16.24 20240909 0.67 N 255440 500 65 억 34498 N N 0 N 00 N