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
306620/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
20250306,161047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2585,-25,5,-0.96,760451911,290924,103.05,2635,2650,2580,3390,1830,2610,2613.99,0.10,0,-36696,2670,2640,2600,2570,2530,2655,2585,43,780,100,1870,5,1,43463871,1124,-21.19,2.46,12,0.67,-122.00,1050.00,3460,20250106,-25.29,1672,20240909,54.61,3460,-25.29,20250106,2420,6.82,20250304,3460,-25.29,20250106,1672,54.61,20240909,1.67,N,306620,100,43 억,,44187,N,N,0,N,00,N
20250306,151047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2595,-15,5,-0.57,733996031,280705,99.43,2635,2650,2580,3390,1830,2610,2614.83,0.10,0,-36211,2670,2640,2600,2570,2530,2655,2585,43,780,100,1870,5,1,43463871,1128,-21.27,2.47,12,0.65,-122.00,1050.00,3460,20250106,-25.00,1672,20240909,55.20,3460,-25.00,20250106,2420,7.23,20250304,3460,-25.00,20250106,1672,55.20,20240909,1.67,N,306620,100,43 억,,44187,N,N,0,N,00,N
20250306,141047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2615,5,2,0.19,645196686,246578,87.34,2635,2650,2580,3390,1830,2610,2616.60,0.10,0,-33919,2670,2640,2600,2570,2530,2655,2585,43,780,100,1870,5,1,43463871,1137,-21.43,2.49,12,0.57,-122.00,1050.00,3460,20250106,-24.42,1672,20240909,56.40,3460,-24.42,20250106,2420,8.06,20250304,3460,-24.42,20250106,1672,56.40,20240909,1.67,N,306620,100,43 억,,44187,N,N,0,N,00,N
20250306,131047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2605,-5,5,-0.19,556633931,212544,75.29,2635,2650,2580,3390,1830,2610,2618.91,0.10,0,-31092,2670,2640,2600,2570,2530,2655,2585,43,780,100,1870,5,1,43463871,1132,-21.35,2.48,12,0.49,-122.00,1050.00,3460,20250106,-24.71,1672,20240909,55.80,3460,-24.71,20250106,2420,7.64,20250304,3460,-24.71,20250106,1672,55.80,20240909,1.67,N,306620,100,43 억,,44187,N,N,0,N,00,N
20250306,121047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2615,5,2,0.19,493724522,188390,66.73,2635,2650,2580,3390,1830,2610,2620.76,0.10,0,-20891,2670,2640,2600,2570,2530,2655,2585,43,780,100,1870,5,1,43463871,1137,-21.43,2.49,12,0.43,-122.00,1050.00,3460,20250106,-24.42,1672,20240909,56.40,3460,-24.42,20250106,2420,8.06,20250304,3460,-24.42,20250106,1672,56.40,20240909,1.67,N,306620,100,43 억,,44187,N,N,0,N,00,N
20250306,111043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2620,10,2,0.38,460699399,175758,62.26,2635,2650,2580,3390,1830,2610,2621.21,0.10,0,-19995,2670,2640,2600,2570,2530,2655,2585,43,780,100,1870,5,1,43463871,1139,-21.48,2.50,12,0.40,-122.00,1050.00,3460,20250106,-24.28,1672,20240909,56.70,3460,-24.28,20250106,2420,8.26,20250304,3460,-24.28,20250106,1672,56.70,20240909,1.67,N,306620,100,43 억,,44187,N,N,0,N,00,N
20250306,101046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2620,10,2,0.38,378308190,144269,51.10,2635,2650,2580,3390,1830,2610,2622.24,0.10,0,-15429,2670,2640,2600,2570,2530,2655,2585,43,780,100,1870,5,1,43463871,1139,-21.48,2.50,12,0.33,-122.00,1050.00,3460,20250106,-24.28,1672,20240909,56.70,3460,-24.28,20250106,2420,8.26,20250304,3460,-24.28,20250106,1672,56.70,20240909,1.67,N,306620,100,43 억,,44187,N,N,0,N,00,N
20250306,091050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,0,3,0.00,80917029,30977,10.97,2635,2640,2580,3390,1830,2610,2612.16,0.10,0,-11698,2670,2640,2600,2570,2530,2655,2585,43,780,100,1870,5,1,43463871,1134,-21.39,2.49,12,0.07,-122.00,1050.00,3460,20250106,-24.57,1672,20240909,56.10,3460,-24.57,20250106,2420,7.85,20250304,3460,-24.57,20250106,1672,56.10,20240909,1.67,N,306620,100,43 억,,44187,N,N,0,N,00,N
20250305,161034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,15,2,0.58,728023293,280989,25.97,2570,2630,2560,3370,1820,2595,2590.67,0.05,0,20453,2911,2752,2586,2427,2261,2832,2507,43,775,100,1860,5,1,43463871,1134,-21.39,2.49,12,0.65,-122.00,1050.00,3460,20250106,-24.57,1672,20240909,56.10,3460,-24.57,20250106,2420,7.85,20250304,3460,-24.57,20250106,1672,56.10,20240909,1.65,N,306620,100,43 억,,23734,N,N,0,N,00,N
20250305,151039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,5,2,0.19,675363258,260762,24.10,2570,2630,2560,3370,1820,2595,2589.96,0.05,0,23132,2911,2752,2586,2427,2261,2832,2507,43,775,100,1860,5,1,43463871,1130,-21.31,2.48,12,0.60,-122.00,1050.00,3460,20250106,-24.86,1672,20240909,55.50,3460,-24.86,20250106,2420,7.44,20250304,3460,-24.86,20250106,1672,55.50,20240909,1.65,N,306620,100,43 억,,23734,N,N,0,N,00,N
20250305,141038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2590,-5,5,-0.19,592561988,228794,21.15,2570,2630,2560,3370,1820,2595,2589.93,0.05,0,20651,2911,2752,2586,2427,2261,2832,2507,43,775,100,1860,5,1,43463871,1126,-21.23,2.47,12,0.53,-122.00,1050.00,3460,20250106,-25.14,1672,20240909,54.90,3460,-25.14,20250106,2420,7.02,20250304,3460,-25.14,20250106,1672,54.90,20240909,1.65,N,306620,100,43 억,,23734,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 161047 57 100.00 KOSDAQ 기계·장비 N N N N N 2585 -25 5 -0.96 760451911 290924 103.05 2635 2650 2580 3390 1830 2610 2613.99 0.10 0 -36696 2670 2640 2600 2570 2530 2655 2585 43 780 100 1870 5 1 43463871 1124 -21.19 2.46 12 0.67 -122.00 1050.00 3460 20250106 -25.29 1672 20240909 54.61 3460 -25.29 20250106 2420 6.82 20250304 3460 -25.29 20250106 1672 54.61 20240909 1.67 N 306620 100 43 억 44187 N N 0 N 00 N
3 20250306 151047 57 100.00 KOSDAQ 기계·장비 N N N N N 2595 -15 5 -0.57 733996031 280705 99.43 2635 2650 2580 3390 1830 2610 2614.83 0.10 0 -36211 2670 2640 2600 2570 2530 2655 2585 43 780 100 1870 5 1 43463871 1128 -21.27 2.47 12 0.65 -122.00 1050.00 3460 20250106 -25.00 1672 20240909 55.20 3460 -25.00 20250106 2420 7.23 20250304 3460 -25.00 20250106 1672 55.20 20240909 1.67 N 306620 100 43 억 44187 N N 0 N 00 N
4 20250306 141047 57 100.00 KOSDAQ 기계·장비 N N N N N 2615 5 2 0.19 645196686 246578 87.34 2635 2650 2580 3390 1830 2610 2616.60 0.10 0 -33919 2670 2640 2600 2570 2530 2655 2585 43 780 100 1870 5 1 43463871 1137 -21.43 2.49 12 0.57 -122.00 1050.00 3460 20250106 -24.42 1672 20240909 56.40 3460 -24.42 20250106 2420 8.06 20250304 3460 -24.42 20250106 1672 56.40 20240909 1.67 N 306620 100 43 억 44187 N N 0 N 00 N
5 20250306 131047 57 100.00 KOSDAQ 기계·장비 N N N N N 2605 -5 5 -0.19 556633931 212544 75.29 2635 2650 2580 3390 1830 2610 2618.91 0.10 0 -31092 2670 2640 2600 2570 2530 2655 2585 43 780 100 1870 5 1 43463871 1132 -21.35 2.48 12 0.49 -122.00 1050.00 3460 20250106 -24.71 1672 20240909 55.80 3460 -24.71 20250106 2420 7.64 20250304 3460 -24.71 20250106 1672 55.80 20240909 1.67 N 306620 100 43 억 44187 N N 0 N 00 N
6 20250306 121047 57 100.00 KOSDAQ 기계·장비 N N N N N 2615 5 2 0.19 493724522 188390 66.73 2635 2650 2580 3390 1830 2610 2620.76 0.10 0 -20891 2670 2640 2600 2570 2530 2655 2585 43 780 100 1870 5 1 43463871 1137 -21.43 2.49 12 0.43 -122.00 1050.00 3460 20250106 -24.42 1672 20240909 56.40 3460 -24.42 20250106 2420 8.06 20250304 3460 -24.42 20250106 1672 56.40 20240909 1.67 N 306620 100 43 억 44187 N N 0 N 00 N
7 20250306 111043 57 100.00 KOSDAQ 기계·장비 N N N N N 2620 10 2 0.38 460699399 175758 62.26 2635 2650 2580 3390 1830 2610 2621.21 0.10 0 -19995 2670 2640 2600 2570 2530 2655 2585 43 780 100 1870 5 1 43463871 1139 -21.48 2.50 12 0.40 -122.00 1050.00 3460 20250106 -24.28 1672 20240909 56.70 3460 -24.28 20250106 2420 8.26 20250304 3460 -24.28 20250106 1672 56.70 20240909 1.67 N 306620 100 43 억 44187 N N 0 N 00 N
8 20250306 101046 57 100.00 KOSDAQ 기계·장비 N N N N N 2620 10 2 0.38 378308190 144269 51.10 2635 2650 2580 3390 1830 2610 2622.24 0.10 0 -15429 2670 2640 2600 2570 2530 2655 2585 43 780 100 1870 5 1 43463871 1139 -21.48 2.50 12 0.33 -122.00 1050.00 3460 20250106 -24.28 1672 20240909 56.70 3460 -24.28 20250106 2420 8.26 20250304 3460 -24.28 20250106 1672 56.70 20240909 1.67 N 306620 100 43 억 44187 N N 0 N 00 N
9 20250306 091050 57 100.00 KOSDAQ 기계·장비 N N N N N 2610 0 3 0.00 80917029 30977 10.97 2635 2640 2580 3390 1830 2610 2612.16 0.10 0 -11698 2670 2640 2600 2570 2530 2655 2585 43 780 100 1870 5 1 43463871 1134 -21.39 2.49 12 0.07 -122.00 1050.00 3460 20250106 -24.57 1672 20240909 56.10 3460 -24.57 20250106 2420 7.85 20250304 3460 -24.57 20250106 1672 56.10 20240909 1.67 N 306620 100 43 억 44187 N N 0 N 00 N
10 20250305 161034 57 100.00 KOSDAQ 기계·장비 N N N N N 2610 15 2 0.58 728023293 280989 25.97 2570 2630 2560 3370 1820 2595 2590.67 0.05 0 20453 2911 2752 2586 2427 2261 2832 2507 43 775 100 1860 5 1 43463871 1134 -21.39 2.49 12 0.65 -122.00 1050.00 3460 20250106 -24.57 1672 20240909 56.10 3460 -24.57 20250106 2420 7.85 20250304 3460 -24.57 20250106 1672 56.10 20240909 1.65 N 306620 100 43 억 23734 N N 0 N 00 N
11 20250305 151039 57 100.00 KOSDAQ 기계·장비 N N N N N 2600 5 2 0.19 675363258 260762 24.10 2570 2630 2560 3370 1820 2595 2589.96 0.05 0 23132 2911 2752 2586 2427 2261 2832 2507 43 775 100 1860 5 1 43463871 1130 -21.31 2.48 12 0.60 -122.00 1050.00 3460 20250106 -24.86 1672 20240909 55.50 3460 -24.86 20250106 2420 7.44 20250304 3460 -24.86 20250106 1672 55.50 20240909 1.65 N 306620 100 43 억 23734 N N 0 N 00 N
12 20250305 141038 57 100.00 KOSDAQ 기계·장비 N N N N N 2590 -5 5 -0.19 592561988 228794 21.15 2570 2630 2560 3370 1820 2595 2589.93 0.05 0 20651 2911 2752 2586 2427 2261 2832 2507 43 775 100 1860 5 1 43463871 1126 -21.23 2.47 12 0.53 -122.00 1050.00 3460 20250106 -25.14 1672 20240909 54.90 3460 -25.14 20250106 2420 7.02 20250304 3460 -25.14 20250106 1672 54.90 20240909 1.65 N 306620 100 43 억 23734 N N 0 N 00 N