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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
340930/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
20250311,161130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,35,2,1.67,575532519,281275,88.89,1968,2150,1967,2715,1465,2090,2046.16,0.22,0,17288,2236,2163,2062,1989,1888,2199,2025,171,625,500,1420,5,1,34204450,727,-5.48,1.02,12,0.82,-388.00,2092.00,6008,20240401,-64.63,1030,20241209,106.31,3040,-30.10,20250217,1142,86.08,20250207,17900,-88.13,20240401,1030,106.31,20241209,0.01,N,340930,500,171 억,,75271,N,N,0,N,00,N
20250311,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,15,2,0.72,517185599,253888,80.23,1968,2105,1967,2715,1465,2090,2037.06,0.22,0,20834,2236,2163,2062,1989,1888,2199,2025,171,625,500,1420,5,1,34204450,720,-5.43,1.01,12,0.74,-388.00,2092.00,6008,20240401,-64.96,1030,20241209,104.37,3040,-30.76,20250217,1142,84.33,20250207,17900,-88.24,20240401,1030,104.37,20241209,0.01,N,340930,500,171 억,,75271,N,N,0,N,00,N
20250311,141136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,0,3,0.00,473662954,233057,73.65,1968,2105,1967,2715,1465,2090,2032.39,0.22,0,17877,2236,2163,2062,1989,1888,2199,2025,171,625,500,1420,5,1,34204450,715,-5.39,1.00,12,0.68,-388.00,2092.00,6008,20240401,-65.21,1030,20241209,102.91,3040,-31.25,20250217,1142,83.01,20250207,17900,-88.32,20240401,1030,102.91,20241209,0.01,N,340930,500,171 억,,75271,N,N,0,N,00,N
20250311,131133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,-20,5,-0.96,417587499,206000,65.10,1968,2105,1967,2715,1465,2090,2027.12,0.22,0,16960,2236,2163,2062,1989,1888,2199,2025,171,625,500,1420,5,1,34204450,708,-5.34,0.99,12,0.60,-388.00,2092.00,6008,20240401,-65.55,1030,20241209,100.97,3040,-31.91,20250217,1142,81.26,20250207,17900,-88.44,20240401,1030,100.97,20241209,0.01,N,340930,500,171 억,,75271,N,N,0,N,00,N
20250311,121131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,0,3,0.00,374558524,185300,58.56,1968,2105,1967,2715,1465,2090,2021.36,0.22,0,23861,2236,2163,2062,1989,1888,2199,2025,171,625,500,1420,5,1,34204450,715,-5.39,1.00,12,0.54,-388.00,2092.00,6008,20240401,-65.21,1030,20241209,102.91,3040,-31.25,20250217,1142,83.01,20250207,17900,-88.32,20240401,1030,102.91,20241209,0.01,N,340930,500,171 억,,75271,N,N,0,N,00,N
20250311,111131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2045,-45,5,-2.15,317240789,157606,49.81,1968,2090,1967,2715,1465,2090,2012.87,0.22,0,18018,2236,2163,2062,1989,1888,2199,2025,171,625,500,1420,5,1,34204450,699,-5.27,0.98,12,0.46,-388.00,2092.00,6008,20240401,-65.96,1030,20241209,98.54,3040,-32.73,20250217,1142,79.07,20250207,17900,-88.58,20240401,1030,98.54,20241209,0.01,N,340930,500,171 억,,75271,N,N,0,N,00,N
20250311,101132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-90,5,-4.31,249349789,123834,39.13,1968,2090,1967,2715,1465,2090,2013.58,0.22,0,10274,2236,2163,2062,1989,1888,2199,2025,171,625,500,1420,5,1,34204450,684,-5.15,0.96,12,0.36,-388.00,2092.00,6008,20240401,-66.71,1030,20241209,94.17,3040,-34.21,20250217,1142,75.13,20250207,17900,-88.83,20240401,1030,94.17,20241209,0.01,N,340930,500,171 억,,75271,N,N,0,N,00,N
20250311,091133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1986,-104,5,-4.98,163019167,80575,25.46,1968,2090,1967,2715,1465,2090,2023.20,0.22,0,16176,2236,2163,2062,1989,1888,2199,2025,171,625,500,1420,1,1,34204450,679,-5.12,0.95,12,0.24,-388.00,2092.00,6008,20240401,-66.94,1030,20241209,92.82,3040,-34.67,20250217,1142,73.91,20250207,17900,-88.91,20240401,1030,92.82,20241209,0.01,N,340930,500,171 억,,75271,N,N,0,N,00,N
20250310,161122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,45,2,2.20,645025060,314342,57.06,1961,2135,1961,2655,1435,2045,2051.72,0.19,0,12973,2358,2201,2093,1936,1828,2147,1882,171,610,500,1390,5,1,34204450,715,-5.39,1.00,12,0.92,-388.00,2092.00,6008,20240401,-65.21,1030,20241209,102.91,3040,-31.25,20250217,1142,83.01,20250207,17900,-88.32,20240401,1030,102.91,20241209,0.01,N,340930,500,171 억,,63414,N,N,0,N,00,N
20250310,151131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2080,35,2,1.71,621128275,302880,54.98,1961,2135,1961,2655,1435,2045,2050.74,0.19,0,11816,2358,2201,2093,1936,1828,2147,1882,171,610,500,1390,5,1,34204450,711,-5.36,0.99,12,0.89,-388.00,2092.00,6008,20240401,-65.38,1030,20241209,101.94,3040,-31.58,20250217,1142,82.14,20250207,17900,-88.38,20240401,1030,101.94,20241209,0.01,N,340930,500,171 억,,63414,N,N,0,N,00,N
20250310,141129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,20,2,0.98,593477332,289463,52.55,1961,2135,1961,2655,1435,2045,2050.27,0.19,0,13129,2358,2201,2093,1936,1828,2147,1882,171,610,500,1390,5,1,34204450,706,-5.32,0.99,12,0.85,-388.00,2092.00,6008,20240401,-65.63,1030,20241209,100.49,3040,-32.07,20250217,1142,80.82,20250207,17900,-88.46,20240401,1030,100.49,20241209,0.01,N,340930,500,171 억,,63414,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 20250311 161130 57 100.00 KOSDAQ 기계·장비 N N N N N 2125 35 2 1.67 575532519 281275 88.89 1968 2150 1967 2715 1465 2090 2046.16 0.22 0 17288 2236 2163 2062 1989 1888 2199 2025 171 625 500 1420 5 1 34204450 727 -5.48 1.02 12 0.82 -388.00 2092.00 6008 20240401 -64.63 1030 20241209 106.31 3040 -30.10 20250217 1142 86.08 20250207 17900 -88.13 20240401 1030 106.31 20241209 0.01 N 340930 500 171 억 75271 N N 0 N 00 N
3 20250311 151133 57 100.00 KOSDAQ 기계·장비 N N N N N 2105 15 2 0.72 517185599 253888 80.23 1968 2105 1967 2715 1465 2090 2037.06 0.22 0 20834 2236 2163 2062 1989 1888 2199 2025 171 625 500 1420 5 1 34204450 720 -5.43 1.01 12 0.74 -388.00 2092.00 6008 20240401 -64.96 1030 20241209 104.37 3040 -30.76 20250217 1142 84.33 20250207 17900 -88.24 20240401 1030 104.37 20241209 0.01 N 340930 500 171 억 75271 N N 0 N 00 N
4 20250311 141136 57 100.00 KOSDAQ 기계·장비 N N N N N 2090 0 3 0.00 473662954 233057 73.65 1968 2105 1967 2715 1465 2090 2032.39 0.22 0 17877 2236 2163 2062 1989 1888 2199 2025 171 625 500 1420 5 1 34204450 715 -5.39 1.00 12 0.68 -388.00 2092.00 6008 20240401 -65.21 1030 20241209 102.91 3040 -31.25 20250217 1142 83.01 20250207 17900 -88.32 20240401 1030 102.91 20241209 0.01 N 340930 500 171 억 75271 N N 0 N 00 N
5 20250311 131133 57 100.00 KOSDAQ 기계·장비 N N N N N 2070 -20 5 -0.96 417587499 206000 65.10 1968 2105 1967 2715 1465 2090 2027.12 0.22 0 16960 2236 2163 2062 1989 1888 2199 2025 171 625 500 1420 5 1 34204450 708 -5.34 0.99 12 0.60 -388.00 2092.00 6008 20240401 -65.55 1030 20241209 100.97 3040 -31.91 20250217 1142 81.26 20250207 17900 -88.44 20240401 1030 100.97 20241209 0.01 N 340930 500 171 억 75271 N N 0 N 00 N
6 20250311 121131 57 100.00 KOSDAQ 기계·장비 N N N N N 2090 0 3 0.00 374558524 185300 58.56 1968 2105 1967 2715 1465 2090 2021.36 0.22 0 23861 2236 2163 2062 1989 1888 2199 2025 171 625 500 1420 5 1 34204450 715 -5.39 1.00 12 0.54 -388.00 2092.00 6008 20240401 -65.21 1030 20241209 102.91 3040 -31.25 20250217 1142 83.01 20250207 17900 -88.32 20240401 1030 102.91 20241209 0.01 N 340930 500 171 억 75271 N N 0 N 00 N
7 20250311 111131 57 100.00 KOSDAQ 기계·장비 N N N N N 2045 -45 5 -2.15 317240789 157606 49.81 1968 2090 1967 2715 1465 2090 2012.87 0.22 0 18018 2236 2163 2062 1989 1888 2199 2025 171 625 500 1420 5 1 34204450 699 -5.27 0.98 12 0.46 -388.00 2092.00 6008 20240401 -65.96 1030 20241209 98.54 3040 -32.73 20250217 1142 79.07 20250207 17900 -88.58 20240401 1030 98.54 20241209 0.01 N 340930 500 171 억 75271 N N 0 N 00 N
8 20250311 101132 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 -90 5 -4.31 249349789 123834 39.13 1968 2090 1967 2715 1465 2090 2013.58 0.22 0 10274 2236 2163 2062 1989 1888 2199 2025 171 625 500 1420 5 1 34204450 684 -5.15 0.96 12 0.36 -388.00 2092.00 6008 20240401 -66.71 1030 20241209 94.17 3040 -34.21 20250217 1142 75.13 20250207 17900 -88.83 20240401 1030 94.17 20241209 0.01 N 340930 500 171 억 75271 N N 0 N 00 N
9 20250311 091133 57 100.00 KOSDAQ 기계·장비 N N N N N 1986 -104 5 -4.98 163019167 80575 25.46 1968 2090 1967 2715 1465 2090 2023.20 0.22 0 16176 2236 2163 2062 1989 1888 2199 2025 171 625 500 1420 1 1 34204450 679 -5.12 0.95 12 0.24 -388.00 2092.00 6008 20240401 -66.94 1030 20241209 92.82 3040 -34.67 20250217 1142 73.91 20250207 17900 -88.91 20240401 1030 92.82 20241209 0.01 N 340930 500 171 억 75271 N N 0 N 00 N
10 20250310 161122 57 100.00 KOSDAQ 기계·장비 N N N N N 2090 45 2 2.20 645025060 314342 57.06 1961 2135 1961 2655 1435 2045 2051.72 0.19 0 12973 2358 2201 2093 1936 1828 2147 1882 171 610 500 1390 5 1 34204450 715 -5.39 1.00 12 0.92 -388.00 2092.00 6008 20240401 -65.21 1030 20241209 102.91 3040 -31.25 20250217 1142 83.01 20250207 17900 -88.32 20240401 1030 102.91 20241209 0.01 N 340930 500 171 억 63414 N N 0 N 00 N
11 20250310 151131 57 100.00 KOSDAQ 기계·장비 N N N N N 2080 35 2 1.71 621128275 302880 54.98 1961 2135 1961 2655 1435 2045 2050.74 0.19 0 11816 2358 2201 2093 1936 1828 2147 1882 171 610 500 1390 5 1 34204450 711 -5.36 0.99 12 0.89 -388.00 2092.00 6008 20240401 -65.38 1030 20241209 101.94 3040 -31.58 20250217 1142 82.14 20250207 17900 -88.38 20240401 1030 101.94 20241209 0.01 N 340930 500 171 억 63414 N N 0 N 00 N
12 20250310 141129 57 100.00 KOSDAQ 기계·장비 N N N N N 2065 20 2 0.98 593477332 289463 52.55 1961 2135 1961 2655 1435 2045 2050.27 0.19 0 13129 2358 2201 2093 1936 1828 2147 1882 171 610 500 1390 5 1 34204450 706 -5.32 0.99 12 0.85 -388.00 2092.00 6008 20240401 -65.63 1030 20241209 100.49 3040 -32.07 20250217 1142 80.82 20250207 17900 -88.46 20240401 1030 100.49 20241209 0.01 N 340930 500 171 억 63414 N N 0 N 00 N