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
302430/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
20250306,161044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7730,-90,5,-1.15,224667570,28923,62.45,7900,7960,7580,10160,5480,7820,7767.81,0.02,0,-8157,8060,7940,7770,7650,7480,8000,7710,49,2340,500,5160,10,1,9833208,760,9.74,1.17,12,0.29,794.00,6598.00,15260,20240312,-49.34,6750,20250203,14.52,9500,-18.63,20250227,6750,14.52,20250203,15260,-49.34,20240312,6750,14.52,20250203,2.09,N,302430,500,49 억,,2162,N,N,0,N,00,N
20250306,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,-160,5,-2.05,206125390,26500,57.22,7900,7960,7650,10160,5480,7820,7778.32,0.02,0,-8093,8060,7940,7770,7650,7480,8000,7710,49,2340,500,5160,10,1,9833208,753,9.65,1.16,12,0.27,794.00,6598.00,15260,20240312,-49.80,6750,20250203,13.48,9500,-19.37,20250227,6750,13.48,20250203,15260,-49.80,20240312,6750,13.48,20250203,2.09,N,302430,500,49 억,,2162,N,N,0,N,00,N
20250306,141043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,-80,5,-1.02,132020345,16884,36.46,7900,7960,7720,10160,5480,7820,7819.26,0.02,0,-2112,8060,7940,7770,7650,7480,8000,7710,49,2340,500,5160,10,1,9833208,761,9.75,1.17,12,0.17,794.00,6598.00,15260,20240312,-49.28,6750,20250203,14.67,9500,-18.53,20250227,6750,14.67,20250203,15260,-49.28,20240312,6750,14.67,20250203,2.09,N,302430,500,49 억,,2162,N,N,0,N,00,N
20250306,131044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,-30,5,-0.38,116873625,14934,32.25,7900,7960,7720,10160,5480,7820,7826.01,0.02,0,-481,8060,7940,7770,7650,7480,8000,7710,49,2340,500,5160,10,1,9833208,766,9.81,1.18,12,0.15,794.00,6598.00,15260,20240312,-48.95,6750,20250203,15.41,9500,-18.00,20250227,6750,15.41,20250203,15260,-48.95,20240312,6750,15.41,20250203,2.09,N,302430,500,49 억,,2162,N,N,0,N,00,N
20250306,121043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,20,2,0.26,113156175,14459,31.22,7900,7960,7720,10160,5480,7820,7826.00,0.02,0,-439,8060,7940,7770,7650,7480,8000,7710,49,2340,500,5160,10,1,9833208,771,9.87,1.19,12,0.15,794.00,6598.00,15260,20240312,-48.62,6750,20250203,16.15,9500,-17.47,20250227,6750,16.15,20250203,15260,-48.62,20240312,6750,16.15,20250203,2.09,N,302430,500,49 억,,2162,N,N,0,N,00,N
20250306,111040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,-50,5,-0.64,103391900,13218,28.54,7900,7960,7720,10160,5480,7820,7822.05,0.02,0,-393,8060,7940,7770,7650,7480,8000,7710,49,2340,500,5160,10,1,9833208,764,9.79,1.18,12,0.13,794.00,6598.00,15260,20240312,-49.08,6750,20250203,15.11,9500,-18.21,20250227,6750,15.11,20250203,15260,-49.08,20240312,6750,15.11,20250203,2.09,N,302430,500,49 억,,2162,N,N,0,N,00,N
20250306,101042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,-80,5,-1.02,78121330,9961,21.51,7900,7960,7720,10160,5480,7820,7842.72,0.02,0,-1952,8060,7940,7770,7650,7480,8000,7710,49,2340,500,5160,10,1,9833208,761,9.75,1.17,12,0.10,794.00,6598.00,15260,20240312,-49.28,6750,20250203,14.67,9500,-18.53,20250227,6750,14.67,20250203,15260,-49.28,20240312,6750,14.67,20250203,2.09,N,302430,500,49 억,,2162,N,N,0,N,00,N
20250306,091046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,20,2,0.26,18729530,2376,5.13,7900,7940,7820,10160,5480,7820,7882.80,0.02,0,-1561,8060,7940,7770,7650,7480,8000,7710,49,2340,500,5160,10,1,9833208,771,9.87,1.19,12,0.02,794.00,6598.00,15260,20240312,-48.62,6750,20250203,16.15,9500,-17.47,20250227,6750,16.15,20250203,15260,-48.62,20240312,6750,16.15,20250203,2.09,N,302430,500,49 억,,2162,N,N,0,N,00,N
20250305,161031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,100,2,1.30,357327345,46058,71.28,7600,7890,7600,10030,5410,7720,7758.14,0.00,0,6528,8406,8062,7856,7512,7306,7960,7410,49,2310,500,5090,10,1,9833208,769,9.85,1.19,12,0.47,794.00,6598.00,15260,20240312,-48.75,6750,20250203,15.85,9500,-17.68,20250227,6750,15.85,20250203,15260,-48.75,20240312,6750,15.85,20250203,1.97,N,302430,500,49 억,,0,N,N,0,N,00,N
20250305,151035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,90,2,1.17,351286075,45285,70.09,7600,7890,7600,10030,5410,7720,7757.23,0.00,0,6549,8406,8062,7856,7512,7306,7960,7410,49,2310,500,5090,10,1,9833208,768,9.84,1.18,12,0.46,794.00,6598.00,15260,20240312,-48.82,6750,20250203,15.70,9500,-17.79,20250227,6750,15.70,20250203,15260,-48.82,20240312,6750,15.70,20250203,1.97,N,302430,500,49 억,,0,N,N,0,N,00,N
20250305,141034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,20,2,0.26,297648235,38399,59.43,7600,7890,7600,10030,5410,7720,7751.46,0.00,0,3634,8406,8062,7856,7512,7306,7960,7410,49,2310,500,5090,10,1,9833208,761,9.75,1.17,12,0.39,794.00,6598.00,15260,20240312,-49.28,6750,20250203,14.67,9500,-18.53,20250227,6750,14.67,20250203,15260,-49.28,20240312,6750,14.67,20250203,1.97,N,302430,500,49 억,,0,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 161044 57 100.00 KOSDAQ 기계·장비 N N N N N 7730 -90 5 -1.15 224667570 28923 62.45 7900 7960 7580 10160 5480 7820 7767.81 0.02 0 -8157 8060 7940 7770 7650 7480 8000 7710 49 2340 500 5160 10 1 9833208 760 9.74 1.17 12 0.29 794.00 6598.00 15260 20240312 -49.34 6750 20250203 14.52 9500 -18.63 20250227 6750 14.52 20250203 15260 -49.34 20240312 6750 14.52 20250203 2.09 N 302430 500 49 억 2162 N N 0 N 00 N
3 20250306 151043 57 100.00 KOSDAQ 기계·장비 N N N N N 7660 -160 5 -2.05 206125390 26500 57.22 7900 7960 7650 10160 5480 7820 7778.32 0.02 0 -8093 8060 7940 7770 7650 7480 8000 7710 49 2340 500 5160 10 1 9833208 753 9.65 1.16 12 0.27 794.00 6598.00 15260 20240312 -49.80 6750 20250203 13.48 9500 -19.37 20250227 6750 13.48 20250203 15260 -49.80 20240312 6750 13.48 20250203 2.09 N 302430 500 49 억 2162 N N 0 N 00 N
4 20250306 141043 57 100.00 KOSDAQ 기계·장비 N N N N N 7740 -80 5 -1.02 132020345 16884 36.46 7900 7960 7720 10160 5480 7820 7819.26 0.02 0 -2112 8060 7940 7770 7650 7480 8000 7710 49 2340 500 5160 10 1 9833208 761 9.75 1.17 12 0.17 794.00 6598.00 15260 20240312 -49.28 6750 20250203 14.67 9500 -18.53 20250227 6750 14.67 20250203 15260 -49.28 20240312 6750 14.67 20250203 2.09 N 302430 500 49 억 2162 N N 0 N 00 N
5 20250306 131044 57 100.00 KOSDAQ 기계·장비 N N N N N 7790 -30 5 -0.38 116873625 14934 32.25 7900 7960 7720 10160 5480 7820 7826.01 0.02 0 -481 8060 7940 7770 7650 7480 8000 7710 49 2340 500 5160 10 1 9833208 766 9.81 1.18 12 0.15 794.00 6598.00 15260 20240312 -48.95 6750 20250203 15.41 9500 -18.00 20250227 6750 15.41 20250203 15260 -48.95 20240312 6750 15.41 20250203 2.09 N 302430 500 49 억 2162 N N 0 N 00 N
6 20250306 121043 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 20 2 0.26 113156175 14459 31.22 7900 7960 7720 10160 5480 7820 7826.00 0.02 0 -439 8060 7940 7770 7650 7480 8000 7710 49 2340 500 5160 10 1 9833208 771 9.87 1.19 12 0.15 794.00 6598.00 15260 20240312 -48.62 6750 20250203 16.15 9500 -17.47 20250227 6750 16.15 20250203 15260 -48.62 20240312 6750 16.15 20250203 2.09 N 302430 500 49 억 2162 N N 0 N 00 N
7 20250306 111040 57 100.00 KOSDAQ 기계·장비 N N N N N 7770 -50 5 -0.64 103391900 13218 28.54 7900 7960 7720 10160 5480 7820 7822.05 0.02 0 -393 8060 7940 7770 7650 7480 8000 7710 49 2340 500 5160 10 1 9833208 764 9.79 1.18 12 0.13 794.00 6598.00 15260 20240312 -49.08 6750 20250203 15.11 9500 -18.21 20250227 6750 15.11 20250203 15260 -49.08 20240312 6750 15.11 20250203 2.09 N 302430 500 49 억 2162 N N 0 N 00 N
8 20250306 101042 57 100.00 KOSDAQ 기계·장비 N N N N N 7740 -80 5 -1.02 78121330 9961 21.51 7900 7960 7720 10160 5480 7820 7842.72 0.02 0 -1952 8060 7940 7770 7650 7480 8000 7710 49 2340 500 5160 10 1 9833208 761 9.75 1.17 12 0.10 794.00 6598.00 15260 20240312 -49.28 6750 20250203 14.67 9500 -18.53 20250227 6750 14.67 20250203 15260 -49.28 20240312 6750 14.67 20250203 2.09 N 302430 500 49 억 2162 N N 0 N 00 N
9 20250306 091046 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 20 2 0.26 18729530 2376 5.13 7900 7940 7820 10160 5480 7820 7882.80 0.02 0 -1561 8060 7940 7770 7650 7480 8000 7710 49 2340 500 5160 10 1 9833208 771 9.87 1.19 12 0.02 794.00 6598.00 15260 20240312 -48.62 6750 20250203 16.15 9500 -17.47 20250227 6750 16.15 20250203 15260 -48.62 20240312 6750 16.15 20250203 2.09 N 302430 500 49 억 2162 N N 0 N 00 N
10 20250305 161031 57 100.00 KOSDAQ 기계·장비 N N N N N 7820 100 2 1.30 357327345 46058 71.28 7600 7890 7600 10030 5410 7720 7758.14 0.00 0 6528 8406 8062 7856 7512 7306 7960 7410 49 2310 500 5090 10 1 9833208 769 9.85 1.19 12 0.47 794.00 6598.00 15260 20240312 -48.75 6750 20250203 15.85 9500 -17.68 20250227 6750 15.85 20250203 15260 -48.75 20240312 6750 15.85 20250203 1.97 N 302430 500 49 억 0 N N 0 N 00 N
11 20250305 151035 57 100.00 KOSDAQ 기계·장비 N N N N N 7810 90 2 1.17 351286075 45285 70.09 7600 7890 7600 10030 5410 7720 7757.23 0.00 0 6549 8406 8062 7856 7512 7306 7960 7410 49 2310 500 5090 10 1 9833208 768 9.84 1.18 12 0.46 794.00 6598.00 15260 20240312 -48.82 6750 20250203 15.70 9500 -17.79 20250227 6750 15.70 20250203 15260 -48.82 20240312 6750 15.70 20250203 1.97 N 302430 500 49 억 0 N N 0 N 00 N
12 20250305 141034 57 100.00 KOSDAQ 기계·장비 N N N N N 7740 20 2 0.26 297648235 38399 59.43 7600 7890 7600 10030 5410 7720 7751.46 0.00 0 3634 8406 8062 7856 7512 7306 7960 7410 49 2310 500 5090 10 1 9833208 761 9.75 1.17 12 0.39 794.00 6598.00 15260 20240312 -49.28 6750 20250203 14.67 9500 -18.53 20250227 6750 14.67 20250203 15260 -49.28 20240312 6750 14.67 20250203 1.97 N 302430 500 49 억 0 N N 0 N 00 N