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
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
20250306,161004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,-180,5,-2.25,381484070,48009,15.43,8000,8150,7800,10400,5600,8000,7946.10,3.64,0,-2986,9200,8600,8130,7530,7060,8900,7830,61,2400,500,5760,10,1,12282402,960,4.80,1.24,12,0.39,1629.00,6312.00,14700,20240612,-46.80,6880,20250205,13.66,8730,-10.42,20250305,6880,13.66,20250205,14700,-46.80,20240612,6880,13.66,20250205,1.30,N,259630,500,61 억,,446499,N,N,1,N,00,N
20250306,151003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,-160,5,-2.00,349813160,43957,14.13,8000,8150,7830,10400,5600,8000,7958.08,3.64,0,-2285,9200,8600,8130,7530,7060,8900,7830,61,2400,500,5760,10,1,12282402,963,4.81,1.24,12,0.36,1629.00,6312.00,14700,20240612,-46.67,6880,20250205,13.95,8730,-10.19,20250305,6880,13.95,20250205,14700,-46.67,20240612,6880,13.95,20250205,1.30,N,259630,500,61 억,,446499,N,N,0,N,00,N
20250306,141003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,-140,5,-1.75,316531350,39717,12.76,8000,8150,7850,10400,5600,8000,7969.67,3.64,0,-1974,9200,8600,8130,7530,7060,8900,7830,61,2400,500,5760,10,1,12282402,965,4.83,1.25,12,0.32,1629.00,6312.00,14700,20240612,-46.53,6880,20250205,14.24,8730,-9.97,20250305,6880,14.24,20250205,14700,-46.53,20240612,6880,14.24,20250205,1.30,N,259630,500,61 억,,446499,N,N,0,N,00,N
20250306,131004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7890,-110,5,-1.38,290536550,36418,11.70,8000,8150,7850,10400,5600,8000,7977.83,3.64,0,-1161,9200,8600,8130,7530,7060,8900,7830,61,2400,500,5760,10,1,12282402,969,4.84,1.25,12,0.30,1629.00,6312.00,14700,20240612,-46.33,6880,20250205,14.68,8730,-9.62,20250305,6880,14.68,20250205,14700,-46.33,20240612,6880,14.68,20250205,1.30,N,259630,500,61 억,,446499,N,N,0,N,00,N
20250306,121003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7920,-80,5,-1.00,269848460,33797,10.86,8000,8150,7850,10400,5600,8000,7984.39,3.64,0,255,9200,8600,8130,7530,7060,8900,7830,61,2400,500,5760,10,1,12282402,973,4.86,1.25,12,0.28,1629.00,6312.00,14700,20240612,-46.12,6880,20250205,15.12,8730,-9.28,20250305,6880,15.12,20250205,14700,-46.12,20240612,6880,15.12,20250205,1.30,N,259630,500,61 억,,446499,N,N,0,N,00,N
20250306,111000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7960,-40,5,-0.50,251122800,31436,10.10,8000,8150,7850,10400,5600,8000,7988.38,3.64,0,-298,9200,8600,8130,7530,7060,8900,7830,61,2400,500,5760,10,1,12282402,978,4.89,1.26,12,0.26,1629.00,6312.00,14700,20240612,-45.85,6880,20250205,15.70,8730,-8.82,20250305,6880,15.70,20250205,14700,-45.85,20240612,6880,15.70,20250205,1.30,N,259630,500,61 억,,446499,N,N,0,N,00,N
20250306,101002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7960,-40,5,-0.50,208160540,26019,8.36,8000,8150,7850,10400,5600,8000,8000.33,3.64,0,-772,9200,8600,8130,7530,7060,8900,7830,61,2400,500,5760,10,1,12282402,978,4.89,1.26,12,0.21,1629.00,6312.00,14700,20240612,-45.85,6880,20250205,15.70,8730,-8.82,20250305,6880,15.70,20250205,14700,-45.85,20240612,6880,15.70,20250205,1.30,N,259630,500,61 억,,446499,N,N,0,N,00,N
20250306,091006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,130,2,1.62,37885600,4689,1.51,8000,8150,8000,10400,5600,8000,8079.68,3.64,0,2881,9200,8600,8130,7530,7060,8900,7830,61,2400,500,5760,10,1,12282402,999,4.99,1.29,12,0.04,1629.00,6312.00,14700,20240612,-44.69,6880,20250205,18.17,8730,-6.87,20250305,6880,18.17,20250205,14700,-44.69,20240612,6880,18.17,20250205,1.30,N,259630,500,61 억,,446499,N,N,0,N,00,N
20250305,160952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,220,2,2.83,2560481685,310333,765.91,7660,8730,7660,10110,5450,7780,8250.77,3.80,0,-19663,8380,8080,7800,7500,7220,7940,7360,61,2330,500,5600,10,1,12282402,983,4.91,1.27,12,2.53,1629.00,6312.00,14700,20240612,-45.58,6880,20250205,16.28,8730,-8.36,20250305,6880,16.28,20250205,14700,-45.58,20240612,6880,16.28,20250205,1.36,N,259630,500,61 억,,466275,N,N,0,N,00,N
20250305,150956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,200,2,2.57,2535568795,307215,758.22,7660,8730,7660,10110,5450,7780,8253.40,3.80,0,-20388,8380,8080,7800,7500,7220,7940,7360,61,2330,500,5600,10,1,12282402,980,4.90,1.26,12,2.50,1629.00,6312.00,14700,20240612,-45.71,6880,20250205,15.99,8730,-8.59,20250305,6880,15.99,20250205,14700,-45.71,20240612,6880,15.99,20250205,1.36,N,259630,500,61 억,,466275,N,N,0,N,00,N
20250305,140955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7960,180,2,2.31,2481210695,300397,741.39,7660,8730,7660,10110,5450,7780,8259.77,3.80,0,-24634,8380,8080,7800,7500,7220,7940,7360,61,2330,500,5600,10,1,12282402,978,4.89,1.26,12,2.45,1629.00,6312.00,14700,20240612,-45.85,6880,20250205,15.70,8730,-8.82,20250305,6880,15.70,20250205,14700,-45.85,20240612,6880,15.70,20250205,1.36,N,259630,500,61 억,,466275,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 161004 57 100.00 KOSDAQ 기계·장비 N N N N N 7820 -180 5 -2.25 381484070 48009 15.43 8000 8150 7800 10400 5600 8000 7946.10 3.64 0 -2986 9200 8600 8130 7530 7060 8900 7830 61 2400 500 5760 10 1 12282402 960 4.80 1.24 12 0.39 1629.00 6312.00 14700 20240612 -46.80 6880 20250205 13.66 8730 -10.42 20250305 6880 13.66 20250205 14700 -46.80 20240612 6880 13.66 20250205 1.30 N 259630 500 61 억 446499 N N 1 N 00 N
3 20250306 151003 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 -160 5 -2.00 349813160 43957 14.13 8000 8150 7830 10400 5600 8000 7958.08 3.64 0 -2285 9200 8600 8130 7530 7060 8900 7830 61 2400 500 5760 10 1 12282402 963 4.81 1.24 12 0.36 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 1.30 N 259630 500 61 억 446499 N N 0 N 00 N
4 20250306 141003 57 100.00 KOSDAQ 기계·장비 N N N N N 7860 -140 5 -1.75 316531350 39717 12.76 8000 8150 7850 10400 5600 8000 7969.67 3.64 0 -1974 9200 8600 8130 7530 7060 8900 7830 61 2400 500 5760 10 1 12282402 965 4.83 1.25 12 0.32 1629.00 6312.00 14700 20240612 -46.53 6880 20250205 14.24 8730 -9.97 20250305 6880 14.24 20250205 14700 -46.53 20240612 6880 14.24 20250205 1.30 N 259630 500 61 억 446499 N N 0 N 00 N
5 20250306 131004 57 100.00 KOSDAQ 기계·장비 N N N N N 7890 -110 5 -1.38 290536550 36418 11.70 8000 8150 7850 10400 5600 8000 7977.83 3.64 0 -1161 9200 8600 8130 7530 7060 8900 7830 61 2400 500 5760 10 1 12282402 969 4.84 1.25 12 0.30 1629.00 6312.00 14700 20240612 -46.33 6880 20250205 14.68 8730 -9.62 20250305 6880 14.68 20250205 14700 -46.33 20240612 6880 14.68 20250205 1.30 N 259630 500 61 억 446499 N N 0 N 00 N
6 20250306 121003 57 100.00 KOSDAQ 기계·장비 N N N N N 7920 -80 5 -1.00 269848460 33797 10.86 8000 8150 7850 10400 5600 8000 7984.39 3.64 0 255 9200 8600 8130 7530 7060 8900 7830 61 2400 500 5760 10 1 12282402 973 4.86 1.25 12 0.28 1629.00 6312.00 14700 20240612 -46.12 6880 20250205 15.12 8730 -9.28 20250305 6880 15.12 20250205 14700 -46.12 20240612 6880 15.12 20250205 1.30 N 259630 500 61 억 446499 N N 0 N 00 N
7 20250306 111000 57 100.00 KOSDAQ 기계·장비 N N N N N 7960 -40 5 -0.50 251122800 31436 10.10 8000 8150 7850 10400 5600 8000 7988.38 3.64 0 -298 9200 8600 8130 7530 7060 8900 7830 61 2400 500 5760 10 1 12282402 978 4.89 1.26 12 0.26 1629.00 6312.00 14700 20240612 -45.85 6880 20250205 15.70 8730 -8.82 20250305 6880 15.70 20250205 14700 -45.85 20240612 6880 15.70 20250205 1.30 N 259630 500 61 억 446499 N N 0 N 00 N
8 20250306 101002 57 100.00 KOSDAQ 기계·장비 N N N N N 7960 -40 5 -0.50 208160540 26019 8.36 8000 8150 7850 10400 5600 8000 8000.33 3.64 0 -772 9200 8600 8130 7530 7060 8900 7830 61 2400 500 5760 10 1 12282402 978 4.89 1.26 12 0.21 1629.00 6312.00 14700 20240612 -45.85 6880 20250205 15.70 8730 -8.82 20250305 6880 15.70 20250205 14700 -45.85 20240612 6880 15.70 20250205 1.30 N 259630 500 61 억 446499 N N 0 N 00 N
9 20250306 091006 57 100.00 KOSDAQ 기계·장비 N N N N N 8130 130 2 1.62 37885600 4689 1.51 8000 8150 8000 10400 5600 8000 8079.68 3.64 0 2881 9200 8600 8130 7530 7060 8900 7830 61 2400 500 5760 10 1 12282402 999 4.99 1.29 12 0.04 1629.00 6312.00 14700 20240612 -44.69 6880 20250205 18.17 8730 -6.87 20250305 6880 18.17 20250205 14700 -44.69 20240612 6880 18.17 20250205 1.30 N 259630 500 61 억 446499 N N 0 N 00 N
10 20250305 160952 57 100.00 KOSDAQ 기계·장비 N N N N N 8000 220 2 2.83 2560481685 310333 765.91 7660 8730 7660 10110 5450 7780 8250.77 3.80 0 -19663 8380 8080 7800 7500 7220 7940 7360 61 2330 500 5600 10 1 12282402 983 4.91 1.27 12 2.53 1629.00 6312.00 14700 20240612 -45.58 6880 20250205 16.28 8730 -8.36 20250305 6880 16.28 20250205 14700 -45.58 20240612 6880 16.28 20250205 1.36 N 259630 500 61 억 466275 N N 0 N 00 N
11 20250305 150956 57 100.00 KOSDAQ 기계·장비 N N N N N 7980 200 2 2.57 2535568795 307215 758.22 7660 8730 7660 10110 5450 7780 8253.40 3.80 0 -20388 8380 8080 7800 7500 7220 7940 7360 61 2330 500 5600 10 1 12282402 980 4.90 1.26 12 2.50 1629.00 6312.00 14700 20240612 -45.71 6880 20250205 15.99 8730 -8.59 20250305 6880 15.99 20250205 14700 -45.71 20240612 6880 15.99 20250205 1.36 N 259630 500 61 억 466275 N N 0 N 00 N
12 20250305 140955 57 100.00 KOSDAQ 기계·장비 N N N N N 7960 180 2 2.31 2481210695 300397 741.39 7660 8730 7660 10110 5450 7780 8259.77 3.80 0 -24634 8380 8080 7800 7500 7220 7940 7360 61 2330 500 5600 10 1 12282402 978 4.89 1.26 12 2.45 1629.00 6312.00 14700 20240612 -45.85 6880 20250205 15.70 8730 -8.82 20250305 6880 15.70 20250205 14700 -45.85 20240612 6880 15.70 20250205 1.36 N 259630 500 61 억 466275 N N 0 N 00 N