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
108490/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
20250306,160737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32350,-300,5,-0.92,22395203850,686117,140.42,32650,34500,31500,42400,22900,32650,32640.82,1.63,0,29612,34750,33700,32850,31800,30950,34225,32325,66,9750,500,24160,50,1,13207510,4273,-308.10,4.25,12,5.19,-105.00,7607.00,45000,20250203,-28.11,14870,20240805,117.55,45000,-28.11,20250203,24600,31.50,20250102,45000,-28.11,20250203,14870,117.55,20240805,2.87,N,108490,500,66 억,,215483,N,N,31955,N,00,N
20250306,150736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32400,-250,5,-0.77,21392596075,655019,134.05,32650,34500,31500,42400,22900,32650,32659.51,1.63,0,21132,34750,33700,32850,31800,30950,34225,32325,66,9750,500,24160,50,1,13207510,4279,-308.57,4.26,12,4.96,-105.00,7607.00,45000,20250203,-28.00,14870,20240805,117.89,45000,-28.00,20250203,24600,31.71,20250102,45000,-28.00,20250203,14870,117.89,20240805,2.87,N,108490,500,66 억,,215483,N,N,371,N,00,N
20250306,140735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31550,-1100,5,-3.37,7214019225,225812,46.21,32650,33100,31500,42400,22900,32650,31946.18,1.63,0,24618,34750,33700,32850,31800,30950,34225,32325,66,9750,500,24160,50,1,13207510,4167,-300.48,4.15,12,1.71,-105.00,7607.00,45000,20250203,-29.89,14870,20240805,112.17,45000,-29.89,20250203,24600,28.25,20250102,45000,-29.89,20250203,14870,112.17,20240805,2.87,N,108490,500,66 억,,215483,N,N,371,N,00,N
20250306,130737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31900,-750,5,-2.30,5730778875,178914,36.62,32650,33100,31600,42400,22900,32650,32029.98,1.63,0,10807,34750,33700,32850,31800,30950,34225,32325,66,9750,500,24160,50,1,13207510,4213,-303.81,4.19,12,1.35,-105.00,7607.00,45000,20250203,-29.11,14870,20240805,114.53,45000,-29.11,20250203,24600,29.67,20250102,45000,-29.11,20250203,14870,114.53,20240805,2.87,N,108490,500,66 억,,215483,N,N,371,N,00,N
20250306,120736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32000,-650,5,-1.99,4680432900,145854,29.85,32650,33100,31600,42400,22900,32650,32088.82,1.63,0,5973,34750,33700,32850,31800,30950,34225,32325,66,9750,500,24160,50,1,13207510,4226,-304.76,4.21,12,1.10,-105.00,7607.00,45000,20250203,-28.89,14870,20240805,115.20,45000,-28.89,20250203,24600,30.08,20250102,45000,-28.89,20250203,14870,115.20,20240805,2.87,N,108490,500,66 억,,215483,N,N,371,N,00,N
20250306,110732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32050,-600,5,-1.84,4195347225,130731,26.76,32650,33100,31600,42400,22900,32650,32090.30,1.63,0,4998,34750,33700,32850,31800,30950,34225,32325,66,9750,500,24160,50,1,13207510,4233,-305.24,4.21,12,0.99,-105.00,7607.00,45000,20250203,-28.78,14870,20240805,115.53,45000,-28.78,20250203,24600,30.28,20250102,45000,-28.78,20250203,14870,115.53,20240805,2.87,N,108490,500,66 억,,215483,N,N,371,N,00,N
20250306,100735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31900,-750,5,-2.30,3447343575,107382,21.98,32650,33100,31600,42400,22900,32650,32102.18,1.63,0,2787,34750,33700,32850,31800,30950,34225,32325,66,9750,500,24160,50,1,13207510,4213,-303.81,4.19,12,0.81,-105.00,7607.00,45000,20250203,-29.11,14870,20240805,114.53,45000,-29.11,20250203,24600,29.67,20250102,45000,-29.11,20250203,14870,114.53,20240805,2.87,N,108490,500,66 억,,215483,N,N,371,N,00,N
20250306,090738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32350,-300,5,-0.92,766232325,23574,4.82,32650,33100,32100,42400,22900,32650,32501.59,1.63,0,-1345,34750,33700,32850,31800,30950,34225,32325,66,9750,500,24160,50,1,13207510,4273,-308.10,4.25,12,0.18,-105.00,7607.00,45000,20250203,-28.11,14870,20240805,117.55,45000,-28.11,20250203,24600,31.50,20250102,45000,-28.11,20250203,14870,117.55,20240805,2.87,N,108490,500,66 억,,215483,N,N,371,N,00,N
20250305,160728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32650,500,2,1.56,15932402425,485910,112.53,32300,33900,32000,41750,22550,32150,32789.18,1.77,0,-18357,33916,33032,31466,30582,29016,33475,31025,66,9600,500,23790,50,1,13207510,4312,-310.95,4.29,12,3.68,-105.00,7607.00,45000,20250203,-27.44,14870,20240805,119.57,45000,-27.44,20250203,24600,32.72,20250102,45000,-27.44,20250203,14870,119.57,20240805,3.01,N,108490,500,66 억,,233559,N,N,371,N,00,N
20250305,150730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32500,350,2,1.09,15488561375,472297,109.38,32300,33900,32000,41750,22550,32150,32794.27,1.77,0,-22604,33916,33032,31466,30582,29016,33475,31025,66,9600,500,23790,50,1,13207510,4292,-309.52,4.27,12,3.58,-105.00,7607.00,45000,20250203,-27.78,14870,20240805,118.56,45000,-27.78,20250203,24600,32.11,20250102,45000,-27.78,20250203,14870,118.56,20240805,3.01,N,108490,500,66 억,,233559,N,N,714,N,00,N
20250305,140729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32650,500,2,1.56,14584695025,444557,102.96,32300,33900,32000,41750,22550,32150,32807.42,1.77,0,-29005,33916,33032,31466,30582,29016,33475,31025,66,9600,500,23790,50,1,13207510,4312,-310.95,4.29,12,3.37,-105.00,7607.00,45000,20250203,-27.44,14870,20240805,119.57,45000,-27.44,20250203,24600,32.72,20250102,45000,-27.44,20250203,14870,119.57,20240805,3.01,N,108490,500,66 억,,233559,N,N,714,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 160737 57 100.00 KOSDAQ 기계·장비 N N N N N 32350 -300 5 -0.92 22395203850 686117 140.42 32650 34500 31500 42400 22900 32650 32640.82 1.63 0 29612 34750 33700 32850 31800 30950 34225 32325 66 9750 500 24160 50 1 13207510 4273 -308.10 4.25 12 5.19 -105.00 7607.00 45000 20250203 -28.11 14870 20240805 117.55 45000 -28.11 20250203 24600 31.50 20250102 45000 -28.11 20250203 14870 117.55 20240805 2.87 N 108490 500 66 억 215483 N N 31955 N 00 N
3 20250306 150736 57 100.00 KOSDAQ 기계·장비 N N N N N 32400 -250 5 -0.77 21392596075 655019 134.05 32650 34500 31500 42400 22900 32650 32659.51 1.63 0 21132 34750 33700 32850 31800 30950 34225 32325 66 9750 500 24160 50 1 13207510 4279 -308.57 4.26 12 4.96 -105.00 7607.00 45000 20250203 -28.00 14870 20240805 117.89 45000 -28.00 20250203 24600 31.71 20250102 45000 -28.00 20250203 14870 117.89 20240805 2.87 N 108490 500 66 억 215483 N N 371 N 00 N
4 20250306 140735 57 100.00 KOSDAQ 기계·장비 N N N N N 31550 -1100 5 -3.37 7214019225 225812 46.21 32650 33100 31500 42400 22900 32650 31946.18 1.63 0 24618 34750 33700 32850 31800 30950 34225 32325 66 9750 500 24160 50 1 13207510 4167 -300.48 4.15 12 1.71 -105.00 7607.00 45000 20250203 -29.89 14870 20240805 112.17 45000 -29.89 20250203 24600 28.25 20250102 45000 -29.89 20250203 14870 112.17 20240805 2.87 N 108490 500 66 억 215483 N N 371 N 00 N
5 20250306 130737 57 100.00 KOSDAQ 기계·장비 N N N N N 31900 -750 5 -2.30 5730778875 178914 36.62 32650 33100 31600 42400 22900 32650 32029.98 1.63 0 10807 34750 33700 32850 31800 30950 34225 32325 66 9750 500 24160 50 1 13207510 4213 -303.81 4.19 12 1.35 -105.00 7607.00 45000 20250203 -29.11 14870 20240805 114.53 45000 -29.11 20250203 24600 29.67 20250102 45000 -29.11 20250203 14870 114.53 20240805 2.87 N 108490 500 66 억 215483 N N 371 N 00 N
6 20250306 120736 57 100.00 KOSDAQ 기계·장비 N N N N N 32000 -650 5 -1.99 4680432900 145854 29.85 32650 33100 31600 42400 22900 32650 32088.82 1.63 0 5973 34750 33700 32850 31800 30950 34225 32325 66 9750 500 24160 50 1 13207510 4226 -304.76 4.21 12 1.10 -105.00 7607.00 45000 20250203 -28.89 14870 20240805 115.20 45000 -28.89 20250203 24600 30.08 20250102 45000 -28.89 20250203 14870 115.20 20240805 2.87 N 108490 500 66 억 215483 N N 371 N 00 N
7 20250306 110732 57 100.00 KOSDAQ 기계·장비 N N N N N 32050 -600 5 -1.84 4195347225 130731 26.76 32650 33100 31600 42400 22900 32650 32090.30 1.63 0 4998 34750 33700 32850 31800 30950 34225 32325 66 9750 500 24160 50 1 13207510 4233 -305.24 4.21 12 0.99 -105.00 7607.00 45000 20250203 -28.78 14870 20240805 115.53 45000 -28.78 20250203 24600 30.28 20250102 45000 -28.78 20250203 14870 115.53 20240805 2.87 N 108490 500 66 억 215483 N N 371 N 00 N
8 20250306 100735 57 100.00 KOSDAQ 기계·장비 N N N N N 31900 -750 5 -2.30 3447343575 107382 21.98 32650 33100 31600 42400 22900 32650 32102.18 1.63 0 2787 34750 33700 32850 31800 30950 34225 32325 66 9750 500 24160 50 1 13207510 4213 -303.81 4.19 12 0.81 -105.00 7607.00 45000 20250203 -29.11 14870 20240805 114.53 45000 -29.11 20250203 24600 29.67 20250102 45000 -29.11 20250203 14870 114.53 20240805 2.87 N 108490 500 66 억 215483 N N 371 N 00 N
9 20250306 090738 57 100.00 KOSDAQ 기계·장비 N N N N N 32350 -300 5 -0.92 766232325 23574 4.82 32650 33100 32100 42400 22900 32650 32501.59 1.63 0 -1345 34750 33700 32850 31800 30950 34225 32325 66 9750 500 24160 50 1 13207510 4273 -308.10 4.25 12 0.18 -105.00 7607.00 45000 20250203 -28.11 14870 20240805 117.55 45000 -28.11 20250203 24600 31.50 20250102 45000 -28.11 20250203 14870 117.55 20240805 2.87 N 108490 500 66 억 215483 N N 371 N 00 N
10 20250305 160728 57 100.00 KOSDAQ 기계·장비 N N N N N 32650 500 2 1.56 15932402425 485910 112.53 32300 33900 32000 41750 22550 32150 32789.18 1.77 0 -18357 33916 33032 31466 30582 29016 33475 31025 66 9600 500 23790 50 1 13207510 4312 -310.95 4.29 12 3.68 -105.00 7607.00 45000 20250203 -27.44 14870 20240805 119.57 45000 -27.44 20250203 24600 32.72 20250102 45000 -27.44 20250203 14870 119.57 20240805 3.01 N 108490 500 66 억 233559 N N 371 N 00 N
11 20250305 150730 57 100.00 KOSDAQ 기계·장비 N N N N N 32500 350 2 1.09 15488561375 472297 109.38 32300 33900 32000 41750 22550 32150 32794.27 1.77 0 -22604 33916 33032 31466 30582 29016 33475 31025 66 9600 500 23790 50 1 13207510 4292 -309.52 4.27 12 3.58 -105.00 7607.00 45000 20250203 -27.78 14870 20240805 118.56 45000 -27.78 20250203 24600 32.11 20250102 45000 -27.78 20250203 14870 118.56 20240805 3.01 N 108490 500 66 억 233559 N N 714 N 00 N
12 20250305 140729 57 100.00 KOSDAQ 기계·장비 N N N N N 32650 500 2 1.56 14584695025 444557 102.96 32300 33900 32000 41750 22550 32150 32807.42 1.77 0 -29005 33916 33032 31466 30582 29016 33475 31025 66 9600 500 23790 50 1 13207510 4312 -310.95 4.29 12 3.37 -105.00 7607.00 45000 20250203 -27.44 14870 20240805 119.57 45000 -27.44 20250203 24600 32.72 20250102 45000 -27.44 20250203 14870 119.57 20240805 3.01 N 108490 500 66 억 233559 N N 714 N 00 N