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
348340/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
20250306,161120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27550,-2050,5,-6.93,4840935575,172008,244.16,29800,29800,27500,38450,20750,29600,28144.21,0.16,0,729,30400,30000,29550,29150,28700,30200,29350,56,8850,500,21310,50,1,11151249,3072,-16.28,12.06,12,1.54,-1692.00,2284.00,41350,20240222,-33.37,18030,20241115,52.80,36900,-25.34,20250210,27500,0.18,20250306,41300,-33.29,20240319,18030,52.80,20241115,0.09,N,348340,500,55 억,,18026,N,N,47441,N,00,N
20250306,151121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27500,-2100,5,-7.09,4568370125,162113,230.11,29800,29800,27500,38450,20750,29600,28180.16,0.16,0,3172,30400,30000,29550,29150,28700,30200,29350,56,8850,500,21310,50,1,11151249,3067,-16.25,12.04,12,1.45,-1692.00,2284.00,41350,20240222,-33.49,18030,20241115,52.52,36900,-25.47,20250210,27500,0.00,20250306,41300,-33.41,20240319,18030,52.52,20241115,0.09,N,348340,500,55 억,,18026,N,N,600,N,00,N
20250306,141120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27750,-1850,5,-6.25,3611080925,127419,180.87,29800,29800,27650,38450,20750,29600,28340.21,0.16,0,14,30400,30000,29550,29150,28700,30200,29350,56,8850,500,21310,50,1,11151249,3094,-16.40,12.15,12,1.14,-1692.00,2284.00,41350,20240222,-32.89,18030,20241115,53.91,36900,-24.80,20250210,27650,0.36,20250306,41300,-32.81,20240319,18030,53.91,20241115,0.09,N,348340,500,55 억,,18026,N,N,600,N,00,N
20250306,131120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28150,-1450,5,-4.90,2619292100,91913,130.47,29800,29800,28050,38450,20750,29600,28497.52,0.16,0,-1027,30400,30000,29550,29150,28700,30200,29350,56,8850,500,21310,50,1,11151249,3139,-16.64,12.32,12,0.82,-1692.00,2284.00,41350,20240222,-31.92,18030,20241115,56.13,36900,-23.71,20250210,27800,1.26,20250304,41300,-31.84,20240319,18030,56.13,20241115,0.09,N,348340,500,55 억,,18026,N,N,600,N,00,N
20250306,121120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28500,-1100,5,-3.72,1949035850,68146,96.73,29800,29800,28250,38450,20750,29600,28600.88,0.16,0,-1258,30400,30000,29550,29150,28700,30200,29350,56,8850,500,21310,50,1,11151249,3178,-16.84,12.48,12,0.61,-1692.00,2284.00,41350,20240222,-31.08,18030,20241115,58.07,36900,-22.76,20250210,27800,2.52,20250304,41300,-30.99,20240319,18030,58.07,20241115,0.09,N,348340,500,55 억,,18026,N,N,600,N,00,N
20250306,111116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28500,-1100,5,-3.72,1707741500,59655,84.68,29800,29800,28250,38450,20750,29600,28626.96,0.16,0,-290,30400,30000,29550,29150,28700,30200,29350,56,8850,500,21310,50,1,11151249,3178,-16.84,12.48,12,0.53,-1692.00,2284.00,41350,20240222,-31.08,18030,20241115,58.07,36900,-22.76,20250210,27800,2.52,20250304,41300,-30.99,20240319,18030,58.07,20241115,0.09,N,348340,500,55 억,,18026,N,N,600,N,00,N
20250306,101119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28450,-1150,5,-3.89,1356559800,47291,67.13,29800,29800,28250,38450,20750,29600,28685.37,0.16,0,1328,30400,30000,29550,29150,28700,30200,29350,56,8850,500,21310,50,1,11151249,3173,-16.81,12.46,12,0.42,-1692.00,2284.00,41350,20240222,-31.20,18030,20241115,57.79,36900,-22.90,20250210,27800,2.34,20250304,41300,-31.11,20240319,18030,57.79,20241115,0.09,N,348340,500,55 억,,18026,N,N,600,N,00,N
20250306,091123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29050,-550,5,-1.86,225485350,7699,10.93,29800,29800,29000,38450,20750,29600,29287.62,0.16,0,56,30400,30000,29550,29150,28700,30200,29350,56,8850,500,21310,50,1,11151249,3239,-17.17,12.72,12,0.07,-1692.00,2284.00,41350,20240222,-29.75,18030,20241115,61.12,36900,-21.27,20250210,27800,4.50,20250304,41300,-29.66,20240319,18030,61.12,20241115,0.09,N,348340,500,55 억,,18026,N,N,600,N,00,N
20250305,161106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29600,450,2,1.54,2069319600,70107,73.55,29150,29950,29100,37850,20450,29150,29516.79,0.23,0,-6765,30716,29932,28866,28082,27016,30325,28475,53,8700,500,20980,50,1,10608846,3140,-17.49,12.96,12,0.66,-1692.00,2284.00,41350,20240222,-28.42,18030,20241115,64.17,36900,-19.78,20250210,27800,6.47,20250304,41300,-28.33,20240319,18030,64.17,20241115,0.08,N,348340,500,53 억,,24684,N,N,600,N,00,N
20250305,151111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29550,400,2,1.37,1999898450,67761,71.09,29150,29950,29100,37850,20450,29150,29514.31,0.23,0,-6618,30716,29932,28866,28082,27016,30325,28475,53,8700,500,20980,50,1,10608846,3135,-17.46,12.94,12,0.64,-1692.00,2284.00,41350,20240222,-28.54,18030,20241115,63.89,36900,-19.92,20250210,27800,6.29,20250304,41300,-28.45,20240319,18030,63.89,20241115,0.08,N,348340,500,53 억,,24684,N,N,1212,N,00,N
20250305,141111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29600,450,2,1.54,1839723575,62345,65.41,29150,29950,29100,37850,20450,29150,29509.08,0.23,0,-6347,30716,29932,28866,28082,27016,30325,28475,53,8700,500,20980,50,1,10608846,3140,-17.49,12.96,12,0.59,-1692.00,2284.00,41350,20240222,-28.42,18030,20241115,64.17,36900,-19.78,20250210,27800,6.47,20250304,41300,-28.33,20240319,18030,64.17,20241115,0.08,N,348340,500,53 억,,24684,N,N,1212,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 161120 57 100.00 KOSDAQ 기계·장비 N N N N N 27550 -2050 5 -6.93 4840935575 172008 244.16 29800 29800 27500 38450 20750 29600 28144.21 0.16 0 729 30400 30000 29550 29150 28700 30200 29350 56 8850 500 21310 50 1 11151249 3072 -16.28 12.06 12 1.54 -1692.00 2284.00 41350 20240222 -33.37 18030 20241115 52.80 36900 -25.34 20250210 27500 0.18 20250306 41300 -33.29 20240319 18030 52.80 20241115 0.09 N 348340 500 55 억 18026 N N 47441 N 00 N
3 20250306 151121 57 100.00 KOSDAQ 기계·장비 N N N N N 27500 -2100 5 -7.09 4568370125 162113 230.11 29800 29800 27500 38450 20750 29600 28180.16 0.16 0 3172 30400 30000 29550 29150 28700 30200 29350 56 8850 500 21310 50 1 11151249 3067 -16.25 12.04 12 1.45 -1692.00 2284.00 41350 20240222 -33.49 18030 20241115 52.52 36900 -25.47 20250210 27500 0.00 20250306 41300 -33.41 20240319 18030 52.52 20241115 0.09 N 348340 500 55 억 18026 N N 600 N 00 N
4 20250306 141120 57 100.00 KOSDAQ 기계·장비 N N N N N 27750 -1850 5 -6.25 3611080925 127419 180.87 29800 29800 27650 38450 20750 29600 28340.21 0.16 0 14 30400 30000 29550 29150 28700 30200 29350 56 8850 500 21310 50 1 11151249 3094 -16.40 12.15 12 1.14 -1692.00 2284.00 41350 20240222 -32.89 18030 20241115 53.91 36900 -24.80 20250210 27650 0.36 20250306 41300 -32.81 20240319 18030 53.91 20241115 0.09 N 348340 500 55 억 18026 N N 600 N 00 N
5 20250306 131120 57 100.00 KOSDAQ 기계·장비 N N N N N 28150 -1450 5 -4.90 2619292100 91913 130.47 29800 29800 28050 38450 20750 29600 28497.52 0.16 0 -1027 30400 30000 29550 29150 28700 30200 29350 56 8850 500 21310 50 1 11151249 3139 -16.64 12.32 12 0.82 -1692.00 2284.00 41350 20240222 -31.92 18030 20241115 56.13 36900 -23.71 20250210 27800 1.26 20250304 41300 -31.84 20240319 18030 56.13 20241115 0.09 N 348340 500 55 억 18026 N N 600 N 00 N
6 20250306 121120 57 100.00 KOSDAQ 기계·장비 N N N N N 28500 -1100 5 -3.72 1949035850 68146 96.73 29800 29800 28250 38450 20750 29600 28600.88 0.16 0 -1258 30400 30000 29550 29150 28700 30200 29350 56 8850 500 21310 50 1 11151249 3178 -16.84 12.48 12 0.61 -1692.00 2284.00 41350 20240222 -31.08 18030 20241115 58.07 36900 -22.76 20250210 27800 2.52 20250304 41300 -30.99 20240319 18030 58.07 20241115 0.09 N 348340 500 55 억 18026 N N 600 N 00 N
7 20250306 111116 57 100.00 KOSDAQ 기계·장비 N N N N N 28500 -1100 5 -3.72 1707741500 59655 84.68 29800 29800 28250 38450 20750 29600 28626.96 0.16 0 -290 30400 30000 29550 29150 28700 30200 29350 56 8850 500 21310 50 1 11151249 3178 -16.84 12.48 12 0.53 -1692.00 2284.00 41350 20240222 -31.08 18030 20241115 58.07 36900 -22.76 20250210 27800 2.52 20250304 41300 -30.99 20240319 18030 58.07 20241115 0.09 N 348340 500 55 억 18026 N N 600 N 00 N
8 20250306 101119 57 100.00 KOSDAQ 기계·장비 N N N N N 28450 -1150 5 -3.89 1356559800 47291 67.13 29800 29800 28250 38450 20750 29600 28685.37 0.16 0 1328 30400 30000 29550 29150 28700 30200 29350 56 8850 500 21310 50 1 11151249 3173 -16.81 12.46 12 0.42 -1692.00 2284.00 41350 20240222 -31.20 18030 20241115 57.79 36900 -22.90 20250210 27800 2.34 20250304 41300 -31.11 20240319 18030 57.79 20241115 0.09 N 348340 500 55 억 18026 N N 600 N 00 N
9 20250306 091123 57 100.00 KOSDAQ 기계·장비 N N N N N 29050 -550 5 -1.86 225485350 7699 10.93 29800 29800 29000 38450 20750 29600 29287.62 0.16 0 56 30400 30000 29550 29150 28700 30200 29350 56 8850 500 21310 50 1 11151249 3239 -17.17 12.72 12 0.07 -1692.00 2284.00 41350 20240222 -29.75 18030 20241115 61.12 36900 -21.27 20250210 27800 4.50 20250304 41300 -29.66 20240319 18030 61.12 20241115 0.09 N 348340 500 55 억 18026 N N 600 N 00 N
10 20250305 161106 57 100.00 KOSDAQ 기계·장비 N N N N N 29600 450 2 1.54 2069319600 70107 73.55 29150 29950 29100 37850 20450 29150 29516.79 0.23 0 -6765 30716 29932 28866 28082 27016 30325 28475 53 8700 500 20980 50 1 10608846 3140 -17.49 12.96 12 0.66 -1692.00 2284.00 41350 20240222 -28.42 18030 20241115 64.17 36900 -19.78 20250210 27800 6.47 20250304 41300 -28.33 20240319 18030 64.17 20241115 0.08 N 348340 500 53 억 24684 N N 600 N 00 N
11 20250305 151111 57 100.00 KOSDAQ 기계·장비 N N N N N 29550 400 2 1.37 1999898450 67761 71.09 29150 29950 29100 37850 20450 29150 29514.31 0.23 0 -6618 30716 29932 28866 28082 27016 30325 28475 53 8700 500 20980 50 1 10608846 3135 -17.46 12.94 12 0.64 -1692.00 2284.00 41350 20240222 -28.54 18030 20241115 63.89 36900 -19.92 20250210 27800 6.29 20250304 41300 -28.45 20240319 18030 63.89 20241115 0.08 N 348340 500 53 억 24684 N N 1212 N 00 N
12 20250305 141111 57 100.00 KOSDAQ 기계·장비 N N N N N 29600 450 2 1.54 1839723575 62345 65.41 29150 29950 29100 37850 20450 29150 29509.08 0.23 0 -6347 30716 29932 28866 28082 27016 30325 28475 53 8700 500 20980 50 1 10608846 3140 -17.49 12.96 12 0.59 -1692.00 2284.00 41350 20240222 -28.42 18030 20241115 64.17 36900 -19.78 20250210 27800 6.47 20250304 41300 -28.33 20240319 18030 64.17 20241115 0.08 N 348340 500 53 억 24684 N N 1212 N 00 N