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
322310/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
20250306,161102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22200,-1150,5,-4.93,2149013225,96138,253.02,23400,23700,21850,30350,16350,23350,22353.39,0.00,0,-3961,23816,23582,23116,22882,22416,23700,23000,47,7000,500,16340,50,1,9366542,2079,61.50,3.22,12,1.03,361.00,6887.00,40750,20240227,-45.52,13180,20241115,68.44,26400,-15.91,20250219,16090,37.97,20250102,39500,-43.80,20240308,13180,68.44,20241115,1.75,N,322310,500,46 억,,0,N,N,6,N,00,N
20250306,151102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21950,-1400,5,-6.00,1980595675,88532,233.00,23400,23700,21850,30350,16350,23350,22371.49,0.00,0,-2879,23816,23582,23116,22882,22416,23700,23000,47,7000,500,16340,50,1,9366542,2056,60.80,3.19,12,0.95,361.00,6887.00,40750,20240227,-46.13,13180,20241115,66.54,26400,-16.86,20250219,16090,36.42,20250102,39500,-44.43,20240308,13180,66.54,20241115,1.75,N,322310,500,46 억,,0,N,N,6,N,00,N
20250306,141102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22100,-1250,5,-5.35,1720874425,76693,201.84,23400,23700,21950,30350,16350,23350,22438.45,0.00,0,-4173,23816,23582,23116,22882,22416,23700,23000,47,7000,500,16340,50,1,9366542,2070,61.22,3.21,12,0.82,361.00,6887.00,40750,20240227,-45.77,13180,20241115,67.68,26400,-16.29,20250219,16090,37.35,20250102,39500,-44.05,20240308,13180,67.68,20241115,1.75,N,322310,500,46 억,,0,N,N,6,N,00,N
20250306,131101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22200,-1150,5,-4.93,1420186225,63072,166.00,23400,23700,22100,30350,16350,23350,22516.87,0.00,0,-5739,23816,23582,23116,22882,22416,23700,23000,47,7000,500,16340,50,1,9366542,2079,61.50,3.22,12,0.67,361.00,6887.00,40750,20240227,-45.52,13180,20241115,68.44,26400,-15.91,20250219,16090,37.97,20250102,39500,-43.80,20240308,13180,68.44,20241115,1.75,N,322310,500,46 억,,0,N,N,6,N,00,N
20250306,121101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22350,-1000,5,-4.28,1137311700,50333,132.47,23400,23700,22300,30350,16350,23350,22595.70,0.00,0,-7312,23816,23582,23116,22882,22416,23700,23000,47,7000,500,16340,50,1,9366542,2093,61.91,3.25,12,0.54,361.00,6887.00,40750,20240227,-45.15,13180,20241115,69.58,26400,-15.34,20250219,16090,38.91,20250102,39500,-43.42,20240308,13180,69.58,20241115,1.75,N,322310,500,46 억,,0,N,N,6,N,00,N
20250306,111058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22650,-700,5,-3.00,775160650,34172,89.94,23400,23700,22300,30350,16350,23350,22684.03,0.00,0,-8414,23816,23582,23116,22882,22416,23700,23000,47,7000,500,16340,50,1,9366542,2122,62.74,3.29,12,0.36,361.00,6887.00,40750,20240227,-44.42,13180,20241115,71.85,26400,-14.20,20250219,16090,40.77,20250102,39500,-42.66,20240308,13180,71.85,20241115,1.75,N,322310,500,46 억,,0,N,N,6,N,00,N
20250306,101100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22800,-550,5,-2.36,313332700,13636,35.89,23400,23700,22650,30350,16350,23350,22978.26,0.00,0,-5687,23816,23582,23116,22882,22416,23700,23000,47,7000,500,16340,50,1,9366542,2136,63.16,3.31,12,0.15,361.00,6887.00,40750,20240227,-44.05,13180,20241115,72.99,26400,-13.64,20250219,16090,41.70,20250102,39500,-42.28,20240308,13180,72.99,20241115,1.75,N,322310,500,46 억,,0,N,N,6,N,00,N
20250306,091105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23350,0,3,0.00,22069200,945,2.49,23400,23400,23150,30350,16350,23350,23353.66,0.00,0,-644,23816,23582,23116,22882,22416,23700,23000,47,7000,500,16340,50,1,9366542,2187,64.68,3.39,12,0.01,361.00,6887.00,40750,20240227,-42.70,13180,20241115,77.16,26400,-11.55,20250219,16090,45.12,20250102,39500,-40.89,20240308,13180,77.16,20241115,1.75,N,322310,500,46 억,,0,N,N,6,N,00,N
20250305,161048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23350,550,2,2.41,871424725,37889,19.06,22800,23350,22650,29600,16000,22800,22998.65,0.00,0,6908,25133,23966,22833,21666,20533,23400,21100,47,6800,500,15960,50,1,9366542,2187,64.68,3.39,12,0.40,361.00,6887.00,40750,20240227,-42.70,13180,20241115,77.16,26400,-11.55,20250219,16090,45.12,20250102,39500,-40.89,20240308,13180,77.16,20241115,1.83,N,322310,500,46 억,,0,N,N,6,N,00,N
20250305,151053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23150,350,2,1.54,805740325,35067,17.64,22800,23200,22650,29600,16000,22800,22977.17,0.00,0,6630,25133,23966,22833,21666,20533,23400,21100,47,6800,500,15960,50,1,9366542,2168,64.13,3.36,12,0.37,361.00,6887.00,40750,20240227,-43.19,13180,20241115,75.64,26400,-12.31,20250219,16090,43.88,20250102,39500,-41.39,20240308,13180,75.64,20241115,1.83,N,322310,500,46 억,,0,N,N,0,N,00,N
20250305,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23000,200,2,0.88,657497125,28652,14.41,22800,23200,22650,29600,16000,22800,22947.69,0.00,0,3890,25133,23966,22833,21666,20533,23400,21100,47,6800,500,15960,50,1,9366542,2154,63.71,3.34,12,0.31,361.00,6887.00,40750,20240227,-43.56,13180,20241115,74.51,26400,-12.88,20250219,16090,42.95,20250102,39500,-41.77,20240308,13180,74.51,20241115,1.83,N,322310,500,46 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 161102 57 100.00 KOSDAQ 기계·장비 N N N N N 22200 -1150 5 -4.93 2149013225 96138 253.02 23400 23700 21850 30350 16350 23350 22353.39 0.00 0 -3961 23816 23582 23116 22882 22416 23700 23000 47 7000 500 16340 50 1 9366542 2079 61.50 3.22 12 1.03 361.00 6887.00 40750 20240227 -45.52 13180 20241115 68.44 26400 -15.91 20250219 16090 37.97 20250102 39500 -43.80 20240308 13180 68.44 20241115 1.75 N 322310 500 46 억 0 N N 6 N 00 N
3 20250306 151102 57 100.00 KOSDAQ 기계·장비 N N N N N 21950 -1400 5 -6.00 1980595675 88532 233.00 23400 23700 21850 30350 16350 23350 22371.49 0.00 0 -2879 23816 23582 23116 22882 22416 23700 23000 47 7000 500 16340 50 1 9366542 2056 60.80 3.19 12 0.95 361.00 6887.00 40750 20240227 -46.13 13180 20241115 66.54 26400 -16.86 20250219 16090 36.42 20250102 39500 -44.43 20240308 13180 66.54 20241115 1.75 N 322310 500 46 억 0 N N 6 N 00 N
4 20250306 141102 57 100.00 KOSDAQ 기계·장비 N N N N N 22100 -1250 5 -5.35 1720874425 76693 201.84 23400 23700 21950 30350 16350 23350 22438.45 0.00 0 -4173 23816 23582 23116 22882 22416 23700 23000 47 7000 500 16340 50 1 9366542 2070 61.22 3.21 12 0.82 361.00 6887.00 40750 20240227 -45.77 13180 20241115 67.68 26400 -16.29 20250219 16090 37.35 20250102 39500 -44.05 20240308 13180 67.68 20241115 1.75 N 322310 500 46 억 0 N N 6 N 00 N
5 20250306 131101 57 100.00 KOSDAQ 기계·장비 N N N N N 22200 -1150 5 -4.93 1420186225 63072 166.00 23400 23700 22100 30350 16350 23350 22516.87 0.00 0 -5739 23816 23582 23116 22882 22416 23700 23000 47 7000 500 16340 50 1 9366542 2079 61.50 3.22 12 0.67 361.00 6887.00 40750 20240227 -45.52 13180 20241115 68.44 26400 -15.91 20250219 16090 37.97 20250102 39500 -43.80 20240308 13180 68.44 20241115 1.75 N 322310 500 46 억 0 N N 6 N 00 N
6 20250306 121101 57 100.00 KOSDAQ 기계·장비 N N N N N 22350 -1000 5 -4.28 1137311700 50333 132.47 23400 23700 22300 30350 16350 23350 22595.70 0.00 0 -7312 23816 23582 23116 22882 22416 23700 23000 47 7000 500 16340 50 1 9366542 2093 61.91 3.25 12 0.54 361.00 6887.00 40750 20240227 -45.15 13180 20241115 69.58 26400 -15.34 20250219 16090 38.91 20250102 39500 -43.42 20240308 13180 69.58 20241115 1.75 N 322310 500 46 억 0 N N 6 N 00 N
7 20250306 111058 57 100.00 KOSDAQ 기계·장비 N N N N N 22650 -700 5 -3.00 775160650 34172 89.94 23400 23700 22300 30350 16350 23350 22684.03 0.00 0 -8414 23816 23582 23116 22882 22416 23700 23000 47 7000 500 16340 50 1 9366542 2122 62.74 3.29 12 0.36 361.00 6887.00 40750 20240227 -44.42 13180 20241115 71.85 26400 -14.20 20250219 16090 40.77 20250102 39500 -42.66 20240308 13180 71.85 20241115 1.75 N 322310 500 46 억 0 N N 6 N 00 N
8 20250306 101100 57 100.00 KOSDAQ 기계·장비 N N N N N 22800 -550 5 -2.36 313332700 13636 35.89 23400 23700 22650 30350 16350 23350 22978.26 0.00 0 -5687 23816 23582 23116 22882 22416 23700 23000 47 7000 500 16340 50 1 9366542 2136 63.16 3.31 12 0.15 361.00 6887.00 40750 20240227 -44.05 13180 20241115 72.99 26400 -13.64 20250219 16090 41.70 20250102 39500 -42.28 20240308 13180 72.99 20241115 1.75 N 322310 500 46 억 0 N N 6 N 00 N
9 20250306 091105 57 100.00 KOSDAQ 기계·장비 N N N N N 23350 0 3 0.00 22069200 945 2.49 23400 23400 23150 30350 16350 23350 23353.66 0.00 0 -644 23816 23582 23116 22882 22416 23700 23000 47 7000 500 16340 50 1 9366542 2187 64.68 3.39 12 0.01 361.00 6887.00 40750 20240227 -42.70 13180 20241115 77.16 26400 -11.55 20250219 16090 45.12 20250102 39500 -40.89 20240308 13180 77.16 20241115 1.75 N 322310 500 46 억 0 N N 6 N 00 N
10 20250305 161048 57 100.00 KOSDAQ 기계·장비 N N N N N 23350 550 2 2.41 871424725 37889 19.06 22800 23350 22650 29600 16000 22800 22998.65 0.00 0 6908 25133 23966 22833 21666 20533 23400 21100 47 6800 500 15960 50 1 9366542 2187 64.68 3.39 12 0.40 361.00 6887.00 40750 20240227 -42.70 13180 20241115 77.16 26400 -11.55 20250219 16090 45.12 20250102 39500 -40.89 20240308 13180 77.16 20241115 1.83 N 322310 500 46 억 0 N N 6 N 00 N
11 20250305 151053 57 100.00 KOSDAQ 기계·장비 N N N N N 23150 350 2 1.54 805740325 35067 17.64 22800 23200 22650 29600 16000 22800 22977.17 0.00 0 6630 25133 23966 22833 21666 20533 23400 21100 47 6800 500 15960 50 1 9366542 2168 64.13 3.36 12 0.37 361.00 6887.00 40750 20240227 -43.19 13180 20241115 75.64 26400 -12.31 20250219 16090 43.88 20250102 39500 -41.39 20240308 13180 75.64 20241115 1.83 N 322310 500 46 억 0 N N 0 N 00 N
12 20250305 141052 57 100.00 KOSDAQ 기계·장비 N N N N N 23000 200 2 0.88 657497125 28652 14.41 22800 23200 22650 29600 16000 22800 22947.69 0.00 0 3890 25133 23966 22833 21666 20533 23400 21100 47 6800 500 15960 50 1 9366542 2154 63.71 3.34 12 0.31 361.00 6887.00 40750 20240227 -43.56 13180 20241115 74.51 26400 -12.88 20250219 16090 42.95 20250102 39500 -41.77 20240308 13180 74.51 20241115 1.83 N 322310 500 46 억 0 N N 0 N 00 N