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
256150/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
20250306,161001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6400,20,2,0.31,22659790,3562,93.64,6380,6430,6320,8290,4470,6380,6361.54,0.41,0,-143,6473,6426,6383,6336,6293,6405,6315,42,1910,500,4720,10,1,8395000,537,10.06,0.88,12,0.04,636.00,7268.00,7700,20240222,-16.88,5700,20241210,12.28,7180,-10.86,20250116,5940,7.74,20250103,7590,-15.68,20240328,5700,12.28,20241210,0.45,N,256150,500,41 억,,34304,N,N,0,N,00,N
20250306,151000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,-50,5,-0.78,21643250,3402,89.43,6380,6430,6320,8290,4470,6380,6361.92,0.41,0,-19,6473,6426,6383,6336,6293,6405,6315,42,1910,500,4720,10,1,8395000,531,9.95,0.87,12,0.04,636.00,7268.00,7700,20240222,-17.79,5700,20241210,11.05,7180,-11.84,20250116,5940,6.57,20250103,7590,-16.60,20240328,5700,11.05,20241210,0.45,N,256150,500,41 억,,34304,N,N,0,N,00,N
20250306,140959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6370,-10,5,-0.16,10231230,1602,42.11,6380,6430,6320,8290,4470,6380,6386.54,0.41,0,-23,6473,6426,6383,6336,6293,6405,6315,42,1910,500,4720,10,1,8395000,535,10.02,0.88,12,0.02,636.00,7268.00,7700,20240222,-17.27,5700,20241210,11.75,7180,-11.28,20250116,5940,7.24,20250103,7590,-16.07,20240328,5700,11.75,20241210,0.45,N,256150,500,41 억,,34304,N,N,0,N,00,N
20250306,131001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6400,20,2,0.31,10167530,1592,41.85,6380,6430,6320,8290,4470,6380,6386.64,0.41,0,-13,6473,6426,6383,6336,6293,6405,6315,42,1910,500,4720,10,1,8395000,537,10.06,0.88,12,0.02,636.00,7268.00,7700,20240222,-16.88,5700,20241210,12.28,7180,-10.86,20250116,5940,7.74,20250103,7590,-15.68,20240328,5700,12.28,20241210,0.45,N,256150,500,41 억,,34304,N,N,0,N,00,N
20250306,121000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6420,40,2,0.63,4685680,734,19.30,6380,6430,6320,8290,4470,6380,6383.76,0.41,0,123,6473,6426,6383,6336,6293,6405,6315,42,1910,500,4720,10,1,8395000,539,10.09,0.88,12,0.01,636.00,7268.00,7700,20240222,-16.62,5700,20241210,12.63,7180,-10.58,20250116,5940,8.08,20250103,7590,-15.42,20240328,5700,12.63,20241210,0.45,N,256150,500,41 억,,34304,N,N,0,N,00,N
20250306,110957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6430,50,2,0.78,4679260,733,19.27,6380,6430,6320,8290,4470,6380,6383.71,0.41,0,123,6473,6426,6383,6336,6293,6405,6315,42,1910,500,4720,10,1,8395000,540,10.11,0.88,12,0.01,636.00,7268.00,7700,20240222,-16.49,5700,20241210,12.81,7180,-10.45,20250116,5940,8.25,20250103,7590,-15.28,20240328,5700,12.81,20241210,0.45,N,256150,500,41 억,,34304,N,N,0,N,00,N
20250306,100959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6370,-10,5,-0.16,2016960,317,8.33,6380,6380,6320,8290,4470,6380,6362.65,0.41,0,134,6473,6426,6383,6336,6293,6405,6315,42,1910,500,4720,10,1,8395000,535,10.02,0.88,12,0.00,636.00,7268.00,7700,20240222,-17.27,5700,20241210,11.75,7180,-11.28,20250116,5940,7.24,20250103,7590,-16.07,20240328,5700,11.75,20241210,0.45,N,256150,500,41 억,,34304,N,N,0,N,00,N
20250306,091003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6380,0,3,0.00,0,0,0.00,0,0,0,8290,4470,6380,0.00,0.41,0,0,6473,6426,6383,6336,6293,6405,6315,42,1910,500,4720,10,1,8395000,536,10.03,0.88,12,0.00,636.00,7268.00,7700,20240222,-17.14,5700,20241210,11.93,7180,-11.14,20250116,5940,7.41,20250103,7590,-15.94,20240328,5700,11.93,20241210,0.45,N,256150,500,41 억,,34304,N,N,0,N,00,N
20250305,160949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6380,-50,5,-0.78,24279490,3803,67.41,6430,6430,6340,8350,4510,6430,6384.45,0.41,0,-230,6550,6490,6370,6310,6190,6520,6340,42,1920,500,4750,10,1,8395000,536,10.03,0.88,12,0.05,636.00,7268.00,7720,20240221,-17.36,5700,20241210,11.93,7180,-11.14,20250116,5940,7.41,20250103,7590,-15.94,20240328,5700,11.93,20241210,0.46,N,256150,500,41 억,,34628,N,N,0,N,00,N
20250305,150953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6370,-60,5,-0.93,22295310,3492,61.89,6430,6430,6340,8350,4510,6430,6384.68,0.41,0,-230,6550,6490,6370,6310,6190,6520,6340,42,1920,500,4750,10,1,8395000,535,10.02,0.88,12,0.04,636.00,7268.00,7720,20240221,-17.49,5700,20241210,11.75,7180,-11.28,20250116,5940,7.24,20250103,7590,-16.07,20240328,5700,11.75,20241210,0.46,N,256150,500,41 억,,34628,N,N,0,N,00,N
20250305,140952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,-80,5,-1.24,19822730,3103,55.00,6430,6430,6340,8350,4510,6430,6388.25,0.41,0,-84,6550,6490,6370,6310,6190,6520,6340,42,1920,500,4750,10,1,8395000,533,9.98,0.87,12,0.04,636.00,7268.00,7720,20240221,-17.75,5700,20241210,11.40,7180,-11.56,20250116,5940,6.90,20250103,7590,-16.34,20240328,5700,11.40,20241210,0.46,N,256150,500,41 억,,34628,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 161001 57 100.00 KOSDAQ 기계·장비 N N N N N 6400 20 2 0.31 22659790 3562 93.64 6380 6430 6320 8290 4470 6380 6361.54 0.41 0 -143 6473 6426 6383 6336 6293 6405 6315 42 1910 500 4720 10 1 8395000 537 10.06 0.88 12 0.04 636.00 7268.00 7700 20240222 -16.88 5700 20241210 12.28 7180 -10.86 20250116 5940 7.74 20250103 7590 -15.68 20240328 5700 12.28 20241210 0.45 N 256150 500 41 억 34304 N N 0 N 00 N
3 20250306 151000 57 100.00 KOSDAQ 기계·장비 N N N N N 6330 -50 5 -0.78 21643250 3402 89.43 6380 6430 6320 8290 4470 6380 6361.92 0.41 0 -19 6473 6426 6383 6336 6293 6405 6315 42 1910 500 4720 10 1 8395000 531 9.95 0.87 12 0.04 636.00 7268.00 7700 20240222 -17.79 5700 20241210 11.05 7180 -11.84 20250116 5940 6.57 20250103 7590 -16.60 20240328 5700 11.05 20241210 0.45 N 256150 500 41 억 34304 N N 0 N 00 N
4 20250306 140959 57 100.00 KOSDAQ 기계·장비 N N N N N 6370 -10 5 -0.16 10231230 1602 42.11 6380 6430 6320 8290 4470 6380 6386.54 0.41 0 -23 6473 6426 6383 6336 6293 6405 6315 42 1910 500 4720 10 1 8395000 535 10.02 0.88 12 0.02 636.00 7268.00 7700 20240222 -17.27 5700 20241210 11.75 7180 -11.28 20250116 5940 7.24 20250103 7590 -16.07 20240328 5700 11.75 20241210 0.45 N 256150 500 41 억 34304 N N 0 N 00 N
5 20250306 131001 57 100.00 KOSDAQ 기계·장비 N N N N N 6400 20 2 0.31 10167530 1592 41.85 6380 6430 6320 8290 4470 6380 6386.64 0.41 0 -13 6473 6426 6383 6336 6293 6405 6315 42 1910 500 4720 10 1 8395000 537 10.06 0.88 12 0.02 636.00 7268.00 7700 20240222 -16.88 5700 20241210 12.28 7180 -10.86 20250116 5940 7.74 20250103 7590 -15.68 20240328 5700 12.28 20241210 0.45 N 256150 500 41 억 34304 N N 0 N 00 N
6 20250306 121000 57 100.00 KOSDAQ 기계·장비 N N N N N 6420 40 2 0.63 4685680 734 19.30 6380 6430 6320 8290 4470 6380 6383.76 0.41 0 123 6473 6426 6383 6336 6293 6405 6315 42 1910 500 4720 10 1 8395000 539 10.09 0.88 12 0.01 636.00 7268.00 7700 20240222 -16.62 5700 20241210 12.63 7180 -10.58 20250116 5940 8.08 20250103 7590 -15.42 20240328 5700 12.63 20241210 0.45 N 256150 500 41 억 34304 N N 0 N 00 N
7 20250306 110957 57 100.00 KOSDAQ 기계·장비 N N N N N 6430 50 2 0.78 4679260 733 19.27 6380 6430 6320 8290 4470 6380 6383.71 0.41 0 123 6473 6426 6383 6336 6293 6405 6315 42 1910 500 4720 10 1 8395000 540 10.11 0.88 12 0.01 636.00 7268.00 7700 20240222 -16.49 5700 20241210 12.81 7180 -10.45 20250116 5940 8.25 20250103 7590 -15.28 20240328 5700 12.81 20241210 0.45 N 256150 500 41 억 34304 N N 0 N 00 N
8 20250306 100959 57 100.00 KOSDAQ 기계·장비 N N N N N 6370 -10 5 -0.16 2016960 317 8.33 6380 6380 6320 8290 4470 6380 6362.65 0.41 0 134 6473 6426 6383 6336 6293 6405 6315 42 1910 500 4720 10 1 8395000 535 10.02 0.88 12 0.00 636.00 7268.00 7700 20240222 -17.27 5700 20241210 11.75 7180 -11.28 20250116 5940 7.24 20250103 7590 -16.07 20240328 5700 11.75 20241210 0.45 N 256150 500 41 억 34304 N N 0 N 00 N
9 20250306 091003 57 100.00 KOSDAQ 기계·장비 N N N N N 6380 0 3 0.00 0 0 0.00 0 0 0 8290 4470 6380 0.00 0.41 0 0 6473 6426 6383 6336 6293 6405 6315 42 1910 500 4720 10 1 8395000 536 10.03 0.88 12 0.00 636.00 7268.00 7700 20240222 -17.14 5700 20241210 11.93 7180 -11.14 20250116 5940 7.41 20250103 7590 -15.94 20240328 5700 11.93 20241210 0.45 N 256150 500 41 억 34304 N N 0 N 00 N
10 20250305 160949 57 100.00 KOSDAQ 기계·장비 N N N N N 6380 -50 5 -0.78 24279490 3803 67.41 6430 6430 6340 8350 4510 6430 6384.45 0.41 0 -230 6550 6490 6370 6310 6190 6520 6340 42 1920 500 4750 10 1 8395000 536 10.03 0.88 12 0.05 636.00 7268.00 7720 20240221 -17.36 5700 20241210 11.93 7180 -11.14 20250116 5940 7.41 20250103 7590 -15.94 20240328 5700 11.93 20241210 0.46 N 256150 500 41 억 34628 N N 0 N 00 N
11 20250305 150953 57 100.00 KOSDAQ 기계·장비 N N N N N 6370 -60 5 -0.93 22295310 3492 61.89 6430 6430 6340 8350 4510 6430 6384.68 0.41 0 -230 6550 6490 6370 6310 6190 6520 6340 42 1920 500 4750 10 1 8395000 535 10.02 0.88 12 0.04 636.00 7268.00 7720 20240221 -17.49 5700 20241210 11.75 7180 -11.28 20250116 5940 7.24 20250103 7590 -16.07 20240328 5700 11.75 20241210 0.46 N 256150 500 41 억 34628 N N 0 N 00 N
12 20250305 140952 57 100.00 KOSDAQ 기계·장비 N N N N N 6350 -80 5 -1.24 19822730 3103 55.00 6430 6430 6340 8350 4510 6430 6388.25 0.41 0 -84 6550 6490 6370 6310 6190 6520 6340 42 1920 500 4750 10 1 8395000 533 9.98 0.87 12 0.04 636.00 7268.00 7720 20240221 -17.75 5700 20241210 11.40 7180 -11.56 20250116 5940 6.90 20250103 7590 -16.34 20240328 5700 11.40 20241210 0.46 N 256150 500 41 억 34628 N N 0 N 00 N