ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7910,30,2,0.38,6591953310,770330,1989.39,8300,9120,7910,10240,5520,7880,8558.57,3.72,0,-75491,8120,8000,7780,7660,7440,8060,7720,61,2360,500,5670,10,1,12282402,972,4.86,1.25,12,6.27,1629.00,6312.00,14700,20240612,-46.19,6880,20250205,14.97,9120,-13.27,20250313,6880,14.97,20250205,14700,-46.19,20240612,6880,14.97,20250205,1.24,N,259630,500,61 억,,456494,N,N,0,N,00,N
20250313,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8010,130,2,1.65,6441890480,751472,1940.68,8300,9120,7970,10240,5520,7880,8572.36,3.72,0,-83945,8120,8000,7780,7660,7440,8060,7720,61,2360,500,5670,10,1,12282402,984,4.92,1.27,12,6.12,1629.00,6312.00,14700,20240612,-45.51,6880,20250205,16.42,9120,-12.17,20250313,6880,16.42,20250205,14700,-45.51,20240612,6880,16.42,20250205,1.24,N,259630,500,61 억,,456494,N,N,0,N,00,N
20250313,141030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,170,2,2.16,6242115020,726550,1876.32,8300,9120,8050,10240,5520,7880,8591.45,3.72,0,-88017,8120,8000,7780,7660,7440,8060,7720,61,2360,500,5670,10,1,12282402,989,4.94,1.28,12,5.92,1629.00,6312.00,14700,20240612,-45.24,6880,20250205,17.01,9120,-11.73,20250313,6880,17.01,20250205,14700,-45.24,20240612,6880,17.01,20250205,1.24,N,259630,500,61 억,,456494,N,N,0,N,00,N
20250313,131030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,290,2,3.68,6106550605,709845,1833.18,8300,9120,8050,10240,5520,7880,8602.65,3.72,0,-89130,8120,8000,7780,7660,7440,8060,7720,61,2360,500,5670,10,1,12282402,1003,5.02,1.29,12,5.78,1629.00,6312.00,14700,20240612,-44.42,6880,20250205,18.75,9120,-10.42,20250313,6880,18.75,20250205,14700,-44.42,20240612,6880,18.75,20250205,1.24,N,259630,500,61 억,,456494,N,N,0,N,00,N
20250313,121029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8070,190,2,2.41,5955396275,691276,1785.23,8300,9120,8050,10240,5520,7880,8615.08,3.72,0,-84445,8120,8000,7780,7660,7440,8060,7720,61,2360,500,5670,10,1,12282402,991,4.95,1.28,12,5.63,1629.00,6312.00,14700,20240612,-45.10,6880,20250205,17.30,9120,-11.51,20250313,6880,17.30,20250205,14700,-45.10,20240612,6880,17.30,20250205,1.24,N,259630,500,61 억,,456494,N,N,0,N,00,N
20250313,111032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8140,260,2,3.30,5857446915,679199,1754.04,8300,9120,8050,10240,5520,7880,8624.05,3.72,0,-83092,8120,8000,7780,7660,7440,8060,7720,61,2360,500,5670,10,1,12282402,1000,5.00,1.29,12,5.53,1629.00,6312.00,14700,20240612,-44.63,6880,20250205,18.31,9120,-10.75,20250313,6880,18.31,20250205,14700,-44.63,20240612,6880,18.31,20250205,1.24,N,259630,500,61 억,,456494,N,N,0,N,00,N
20250313,101029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8110,230,2,2.92,5654204165,654141,1689.33,8300,9120,8090,10240,5520,7880,8643.71,3.72,0,-84938,8120,8000,7780,7660,7440,8060,7720,61,2360,500,5670,10,1,12282402,996,4.98,1.28,12,5.33,1629.00,6312.00,14700,20240612,-44.83,6880,20250205,17.88,9120,-11.07,20250313,6880,17.88,20250205,14700,-44.83,20240612,6880,17.88,20250205,1.24,N,259630,500,61 억,,456494,N,N,0,N,00,N
20250313,091032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8790,910,2,11.55,3835196095,436021,1126.03,8300,9120,8270,10240,5520,7880,8795.90,3.72,0,-67031,8120,8000,7780,7660,7440,8060,7720,61,2360,500,5670,10,1,12282402,1080,5.40,1.39,12,3.55,1629.00,6312.00,14700,20240612,-40.20,6880,20250205,27.76,9120,-3.62,20250313,6880,27.76,20250205,14700,-40.20,20240612,6880,27.76,20250205,1.24,N,259630,500,61 억,,456494,N,N,0,N,00,N
20250312,161024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,230,2,3.01,296590165,38234,136.55,7700,7900,7560,9940,5360,7650,7756.82,3.63,0,10717,7990,7820,7630,7460,7270,7905,7545,61,2290,500,5500,10,1,12282402,968,4.84,1.25,12,0.31,1629.00,6312.00,14700,20240612,-46.39,6880,20250205,14.53,8730,-9.74,20250305,6880,14.53,20250205,14700,-46.39,20240612,6880,14.53,20250205,1.29,N,259630,500,61 억,,446184,N,N,0,N,00,N
20250312,151025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7870,220,2,2.88,273936875,35352,126.25,7700,7900,7560,9940,5360,7650,7748.84,3.63,0,11749,7990,7820,7630,7460,7270,7905,7545,61,2290,500,5500,10,1,12282402,967,4.83,1.25,12,0.29,1629.00,6312.00,14700,20240612,-46.46,6880,20250205,14.39,8730,-9.85,20250305,6880,14.39,20250205,14700,-46.46,20240612,6880,14.39,20250205,1.29,N,259630,500,61 억,,446184,N,N,0,N,00,N
20250312,141023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7850,200,2,2.61,209204995,27120,96.85,7700,7850,7560,9940,5360,7650,7714.05,3.63,0,7791,7990,7820,7630,7460,7270,7905,7545,61,2290,500,5500,10,1,12282402,964,4.82,1.24,12,0.22,1629.00,6312.00,14700,20240612,-46.60,6880,20250205,14.10,8730,-10.08,20250305,6880,14.10,20250205,14700,-46.60,20240612,6880,14.10,20250205,1.29,N,259630,500,61 억,,446184,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 20250313 161029 57 100.00 KOSDAQ 기계·장비 N N N N N 7910 30 2 0.38 6591953310 770330 1989.39 8300 9120 7910 10240 5520 7880 8558.57 3.72 0 -75491 8120 8000 7780 7660 7440 8060 7720 61 2360 500 5670 10 1 12282402 972 4.86 1.25 12 6.27 1629.00 6312.00 14700 20240612 -46.19 6880 20250205 14.97 9120 -13.27 20250313 6880 14.97 20250205 14700 -46.19 20240612 6880 14.97 20250205 1.24 N 259630 500 61 억 456494 N N 0 N 00 N
3 20250313 151030 57 100.00 KOSDAQ 기계·장비 N N N N N 8010 130 2 1.65 6441890480 751472 1940.68 8300 9120 7970 10240 5520 7880 8572.36 3.72 0 -83945 8120 8000 7780 7660 7440 8060 7720 61 2360 500 5670 10 1 12282402 984 4.92 1.27 12 6.12 1629.00 6312.00 14700 20240612 -45.51 6880 20250205 16.42 9120 -12.17 20250313 6880 16.42 20250205 14700 -45.51 20240612 6880 16.42 20250205 1.24 N 259630 500 61 억 456494 N N 0 N 00 N
4 20250313 141030 57 100.00 KOSDAQ 기계·장비 N N N N N 8050 170 2 2.16 6242115020 726550 1876.32 8300 9120 8050 10240 5520 7880 8591.45 3.72 0 -88017 8120 8000 7780 7660 7440 8060 7720 61 2360 500 5670 10 1 12282402 989 4.94 1.28 12 5.92 1629.00 6312.00 14700 20240612 -45.24 6880 20250205 17.01 9120 -11.73 20250313 6880 17.01 20250205 14700 -45.24 20240612 6880 17.01 20250205 1.24 N 259630 500 61 억 456494 N N 0 N 00 N
5 20250313 131030 57 100.00 KOSDAQ 기계·장비 N N N N N 8170 290 2 3.68 6106550605 709845 1833.18 8300 9120 8050 10240 5520 7880 8602.65 3.72 0 -89130 8120 8000 7780 7660 7440 8060 7720 61 2360 500 5670 10 1 12282402 1003 5.02 1.29 12 5.78 1629.00 6312.00 14700 20240612 -44.42 6880 20250205 18.75 9120 -10.42 20250313 6880 18.75 20250205 14700 -44.42 20240612 6880 18.75 20250205 1.24 N 259630 500 61 억 456494 N N 0 N 00 N
6 20250313 121029 57 100.00 KOSDAQ 기계·장비 N N N N N 8070 190 2 2.41 5955396275 691276 1785.23 8300 9120 8050 10240 5520 7880 8615.08 3.72 0 -84445 8120 8000 7780 7660 7440 8060 7720 61 2360 500 5670 10 1 12282402 991 4.95 1.28 12 5.63 1629.00 6312.00 14700 20240612 -45.10 6880 20250205 17.30 9120 -11.51 20250313 6880 17.30 20250205 14700 -45.10 20240612 6880 17.30 20250205 1.24 N 259630 500 61 억 456494 N N 0 N 00 N
7 20250313 111032 57 100.00 KOSDAQ 기계·장비 N N N N N 8140 260 2 3.30 5857446915 679199 1754.04 8300 9120 8050 10240 5520 7880 8624.05 3.72 0 -83092 8120 8000 7780 7660 7440 8060 7720 61 2360 500 5670 10 1 12282402 1000 5.00 1.29 12 5.53 1629.00 6312.00 14700 20240612 -44.63 6880 20250205 18.31 9120 -10.75 20250313 6880 18.31 20250205 14700 -44.63 20240612 6880 18.31 20250205 1.24 N 259630 500 61 억 456494 N N 0 N 00 N
8 20250313 101029 57 100.00 KOSDAQ 기계·장비 N N N N N 8110 230 2 2.92 5654204165 654141 1689.33 8300 9120 8090 10240 5520 7880 8643.71 3.72 0 -84938 8120 8000 7780 7660 7440 8060 7720 61 2360 500 5670 10 1 12282402 996 4.98 1.28 12 5.33 1629.00 6312.00 14700 20240612 -44.83 6880 20250205 17.88 9120 -11.07 20250313 6880 17.88 20250205 14700 -44.83 20240612 6880 17.88 20250205 1.24 N 259630 500 61 억 456494 N N 0 N 00 N
9 20250313 091032 57 100.00 KOSDAQ 기계·장비 N N N N N 8790 910 2 11.55 3835196095 436021 1126.03 8300 9120 8270 10240 5520 7880 8795.90 3.72 0 -67031 8120 8000 7780 7660 7440 8060 7720 61 2360 500 5670 10 1 12282402 1080 5.40 1.39 12 3.55 1629.00 6312.00 14700 20240612 -40.20 6880 20250205 27.76 9120 -3.62 20250313 6880 27.76 20250205 14700 -40.20 20240612 6880 27.76 20250205 1.24 N 259630 500 61 억 456494 N N 0 N 00 N
10 20250312 161024 57 100.00 KOSDAQ 기계·장비 N N N N N 7880 230 2 3.01 296590165 38234 136.55 7700 7900 7560 9940 5360 7650 7756.82 3.63 0 10717 7990 7820 7630 7460 7270 7905 7545 61 2290 500 5500 10 1 12282402 968 4.84 1.25 12 0.31 1629.00 6312.00 14700 20240612 -46.39 6880 20250205 14.53 8730 -9.74 20250305 6880 14.53 20250205 14700 -46.39 20240612 6880 14.53 20250205 1.29 N 259630 500 61 억 446184 N N 0 N 00 N
11 20250312 151025 57 100.00 KOSDAQ 기계·장비 N N N N N 7870 220 2 2.88 273936875 35352 126.25 7700 7900 7560 9940 5360 7650 7748.84 3.63 0 11749 7990 7820 7630 7460 7270 7905 7545 61 2290 500 5500 10 1 12282402 967 4.83 1.25 12 0.29 1629.00 6312.00 14700 20240612 -46.46 6880 20250205 14.39 8730 -9.85 20250305 6880 14.39 20250205 14700 -46.46 20240612 6880 14.39 20250205 1.29 N 259630 500 61 억 446184 N N 0 N 00 N
12 20250312 141023 57 100.00 KOSDAQ 기계·장비 N N N N N 7850 200 2 2.61 209204995 27120 96.85 7700 7850 7560 9940 5360 7650 7714.05 3.63 0 7791 7990 7820 7630 7460 7270 7905 7545 61 2290 500 5500 10 1 12282402 964 4.82 1.24 12 0.22 1629.00 6312.00 14700 20240612 -46.60 6880 20250205 14.10 8730 -10.08 20250305 6880 14.10 20250205 14700 -46.60 20240612 6880 14.10 20250205 1.29 N 259630 500 61 억 446184 N N 0 N 00 N