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
388720/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
20250306,161150,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,62400,2100,2,3.48,15998456600,262218,77.73,60300,63100,58600,78300,42300,60300,61009.80,15.37,0,29754,64166,62232,60366,58432,56566,61300,57500,57,18000,500,0,100,1,11453434,7147,-83.31,15.99,12,2.29,-749.00,3903.00,82000,20250219,-23.90,22350,20240805,179.19,82000,-23.90,20250219,30500,104.59,20250203,82000,-23.90,20250219,22350,179.19,20240805,2.37,N,388720,500,57 억,,1760917,N,N,10346,N,02,N
20250306,151150,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,61800,1500,2,2.49,14892104550,244432,72.45,60300,63100,58600,78300,42300,60300,60925.41,15.37,0,29873,64166,62232,60366,58432,56566,61300,57500,57,18000,500,0,100,1,11453434,7078,-82.51,15.83,12,2.13,-749.00,3903.00,82000,20250219,-24.63,22350,20240805,176.51,82000,-24.63,20250219,30500,102.62,20250203,82000,-24.63,20250219,22350,176.51,20240805,2.37,N,388720,500,57 억,,1760917,N,N,233,N,02,N
20250306,141150,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,62000,1700,2,2.82,13164436600,216483,64.17,60300,63100,58600,78300,42300,60300,60810.55,15.37,0,25772,64166,62232,60366,58432,56566,61300,57500,57,18000,500,0,100,1,11453434,7101,-82.78,15.89,12,1.89,-749.00,3903.00,82000,20250219,-24.39,22350,20240805,177.40,82000,-24.39,20250219,30500,103.28,20250203,82000,-24.39,20250219,22350,177.40,20240805,2.37,N,388720,500,57 억,,1760917,N,N,233,N,02,N
20250306,131150,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,62500,2200,2,3.65,10942485300,180656,53.55,60300,63100,58600,78300,42300,60300,60570.88,15.37,0,18290,64166,62232,60366,58432,56566,61300,57500,57,18000,500,0,100,1,11453434,7158,-83.44,16.01,12,1.58,-749.00,3903.00,82000,20250219,-23.78,22350,20240805,179.64,82000,-23.78,20250219,30500,104.92,20250203,82000,-23.78,20250219,22350,179.64,20240805,2.37,N,388720,500,57 억,,1760917,N,N,233,N,02,N
20250306,121149,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,60300,0,3,0.00,6232238750,104618,31.01,60300,60700,58600,78300,42300,60300,59571.20,15.37,0,19756,64166,62232,60366,58432,56566,61300,57500,57,18000,500,0,100,1,11453434,6906,-80.51,15.45,12,0.91,-749.00,3903.00,82000,20250219,-26.46,22350,20240805,169.80,82000,-26.46,20250219,30500,97.70,20250203,82000,-26.46,20250219,22350,169.80,20240805,2.37,N,388720,500,57 억,,1760917,N,N,233,N,02,N
20250306,111145,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,59900,-400,5,-0.66,5627763750,94573,28.03,60300,60700,58600,78300,42300,60300,59506.87,15.37,0,17030,64166,62232,60366,58432,56566,61300,57500,57,18000,500,0,100,1,11453434,6861,-79.97,15.35,12,0.83,-749.00,3903.00,82000,20250219,-26.95,22350,20240805,168.01,82000,-26.95,20250219,30500,96.39,20250203,82000,-26.95,20250219,22350,168.01,20240805,2.37,N,388720,500,57 억,,1760917,N,N,233,N,02,N
20250306,101148,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,59500,-800,5,-1.33,4454766800,75064,22.25,60300,60300,58600,78300,42300,60300,59345.92,15.37,0,12916,64166,62232,60366,58432,56566,61300,57500,57,18000,500,0,100,1,11453434,6815,-79.44,15.24,12,0.66,-749.00,3903.00,82000,20250219,-27.44,22350,20240805,166.22,82000,-27.44,20250219,30500,95.08,20250203,82000,-27.44,20250219,22350,166.22,20240805,2.37,N,388720,500,57 억,,1760917,N,N,233,N,02,N
20250306,091152,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,59700,-600,5,-1.00,1300093700,21780,6.46,60300,60300,59000,78300,42300,60300,59691.36,15.37,0,3235,64166,62232,60366,58432,56566,61300,57500,57,18000,500,0,100,1,11453434,6838,-79.71,15.30,12,0.19,-749.00,3903.00,82000,20250219,-27.20,22350,20240805,167.11,82000,-27.20,20250219,30500,95.74,20250203,82000,-27.20,20250219,22350,167.11,20240805,2.37,N,388720,500,57 억,,1760917,N,N,233,N,02,N
20250305,161134,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,60300,800,2,1.34,20092944150,334926,93.97,60800,62300,58500,77300,41700,59500,59991.45,15.53,0,-18543,63566,61532,57866,55832,52166,62550,56850,57,17800,500,0,100,1,11453434,6906,-80.51,15.45,12,2.92,-749.00,3903.00,82000,20250219,-26.46,22350,20240805,169.80,82000,-26.46,20250219,30500,97.70,20250203,82000,-26.46,20250219,22350,169.80,20240805,2.63,N,388720,500,57 억,,1779112,N,N,233,N,02,N
20250305,151140,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,60300,800,2,1.34,19636360200,327355,91.85,60800,62300,58500,77300,41700,59500,59984.93,15.53,0,-18704,63566,61532,57866,55832,52166,62550,56850,57,17800,500,0,100,1,11453434,6906,-80.51,15.45,12,2.86,-749.00,3903.00,82000,20250219,-26.46,22350,20240805,169.80,82000,-26.46,20250219,30500,97.70,20250203,82000,-26.46,20250219,22350,169.80,20240805,2.63,N,388720,500,57 억,,1779112,N,N,408,N,02,N
20250305,141140,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,59800,300,2,0.50,17896006550,298331,83.70,60800,62300,58500,77300,41700,59500,59987.11,15.53,0,-19321,63566,61532,57866,55832,52166,62550,56850,57,17800,500,0,100,1,11453434,6849,-79.84,15.32,12,2.60,-749.00,3903.00,82000,20250219,-27.07,22350,20240805,167.56,82000,-27.07,20250219,30500,96.07,20250203,82000,-27.07,20250219,22350,167.56,20240805,2.63,N,388720,500,57 억,,1779112,N,N,408,N,02,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 161150 53 100.00 KOSDAQ 기계·장비 N N N N N 62400 2100 2 3.48 15998456600 262218 77.73 60300 63100 58600 78300 42300 60300 61009.80 15.37 0 29754 64166 62232 60366 58432 56566 61300 57500 57 18000 500 0 100 1 11453434 7147 -83.31 15.99 12 2.29 -749.00 3903.00 82000 20250219 -23.90 22350 20240805 179.19 82000 -23.90 20250219 30500 104.59 20250203 82000 -23.90 20250219 22350 179.19 20240805 2.37 N 388720 500 57 억 1760917 N N 10346 N 02 N
3 20250306 151150 53 100.00 KOSDAQ 기계·장비 N N N N N 61800 1500 2 2.49 14892104550 244432 72.45 60300 63100 58600 78300 42300 60300 60925.41 15.37 0 29873 64166 62232 60366 58432 56566 61300 57500 57 18000 500 0 100 1 11453434 7078 -82.51 15.83 12 2.13 -749.00 3903.00 82000 20250219 -24.63 22350 20240805 176.51 82000 -24.63 20250219 30500 102.62 20250203 82000 -24.63 20250219 22350 176.51 20240805 2.37 N 388720 500 57 억 1760917 N N 233 N 02 N
4 20250306 141150 53 100.00 KOSDAQ 기계·장비 N N N N N 62000 1700 2 2.82 13164436600 216483 64.17 60300 63100 58600 78300 42300 60300 60810.55 15.37 0 25772 64166 62232 60366 58432 56566 61300 57500 57 18000 500 0 100 1 11453434 7101 -82.78 15.89 12 1.89 -749.00 3903.00 82000 20250219 -24.39 22350 20240805 177.40 82000 -24.39 20250219 30500 103.28 20250203 82000 -24.39 20250219 22350 177.40 20240805 2.37 N 388720 500 57 억 1760917 N N 233 N 02 N
5 20250306 131150 53 100.00 KOSDAQ 기계·장비 N N N N N 62500 2200 2 3.65 10942485300 180656 53.55 60300 63100 58600 78300 42300 60300 60570.88 15.37 0 18290 64166 62232 60366 58432 56566 61300 57500 57 18000 500 0 100 1 11453434 7158 -83.44 16.01 12 1.58 -749.00 3903.00 82000 20250219 -23.78 22350 20240805 179.64 82000 -23.78 20250219 30500 104.92 20250203 82000 -23.78 20250219 22350 179.64 20240805 2.37 N 388720 500 57 억 1760917 N N 233 N 02 N
6 20250306 121149 53 100.00 KOSDAQ 기계·장비 N N N N N 60300 0 3 0.00 6232238750 104618 31.01 60300 60700 58600 78300 42300 60300 59571.20 15.37 0 19756 64166 62232 60366 58432 56566 61300 57500 57 18000 500 0 100 1 11453434 6906 -80.51 15.45 12 0.91 -749.00 3903.00 82000 20250219 -26.46 22350 20240805 169.80 82000 -26.46 20250219 30500 97.70 20250203 82000 -26.46 20250219 22350 169.80 20240805 2.37 N 388720 500 57 억 1760917 N N 233 N 02 N
7 20250306 111145 53 100.00 KOSDAQ 기계·장비 N N N N N 59900 -400 5 -0.66 5627763750 94573 28.03 60300 60700 58600 78300 42300 60300 59506.87 15.37 0 17030 64166 62232 60366 58432 56566 61300 57500 57 18000 500 0 100 1 11453434 6861 -79.97 15.35 12 0.83 -749.00 3903.00 82000 20250219 -26.95 22350 20240805 168.01 82000 -26.95 20250219 30500 96.39 20250203 82000 -26.95 20250219 22350 168.01 20240805 2.37 N 388720 500 57 억 1760917 N N 233 N 02 N
8 20250306 101148 53 100.00 KOSDAQ 기계·장비 N N N N N 59500 -800 5 -1.33 4454766800 75064 22.25 60300 60300 58600 78300 42300 60300 59345.92 15.37 0 12916 64166 62232 60366 58432 56566 61300 57500 57 18000 500 0 100 1 11453434 6815 -79.44 15.24 12 0.66 -749.00 3903.00 82000 20250219 -27.44 22350 20240805 166.22 82000 -27.44 20250219 30500 95.08 20250203 82000 -27.44 20250219 22350 166.22 20240805 2.37 N 388720 500 57 억 1760917 N N 233 N 02 N
9 20250306 091152 53 100.00 KOSDAQ 기계·장비 N N N N N 59700 -600 5 -1.00 1300093700 21780 6.46 60300 60300 59000 78300 42300 60300 59691.36 15.37 0 3235 64166 62232 60366 58432 56566 61300 57500 57 18000 500 0 100 1 11453434 6838 -79.71 15.30 12 0.19 -749.00 3903.00 82000 20250219 -27.20 22350 20240805 167.11 82000 -27.20 20250219 30500 95.74 20250203 82000 -27.20 20250219 22350 167.11 20240805 2.37 N 388720 500 57 억 1760917 N N 233 N 02 N
10 20250305 161134 53 100.00 KOSDAQ 기계·장비 N N N N N 60300 800 2 1.34 20092944150 334926 93.97 60800 62300 58500 77300 41700 59500 59991.45 15.53 0 -18543 63566 61532 57866 55832 52166 62550 56850 57 17800 500 0 100 1 11453434 6906 -80.51 15.45 12 2.92 -749.00 3903.00 82000 20250219 -26.46 22350 20240805 169.80 82000 -26.46 20250219 30500 97.70 20250203 82000 -26.46 20250219 22350 169.80 20240805 2.63 N 388720 500 57 억 1779112 N N 233 N 02 N
11 20250305 151140 53 100.00 KOSDAQ 기계·장비 N N N N N 60300 800 2 1.34 19636360200 327355 91.85 60800 62300 58500 77300 41700 59500 59984.93 15.53 0 -18704 63566 61532 57866 55832 52166 62550 56850 57 17800 500 0 100 1 11453434 6906 -80.51 15.45 12 2.86 -749.00 3903.00 82000 20250219 -26.46 22350 20240805 169.80 82000 -26.46 20250219 30500 97.70 20250203 82000 -26.46 20250219 22350 169.80 20240805 2.63 N 388720 500 57 억 1779112 N N 408 N 02 N
12 20250305 141140 53 100.00 KOSDAQ 기계·장비 N N N N N 59800 300 2 0.50 17896006550 298331 83.70 60800 62300 58500 77300 41700 59500 59987.11 15.53 0 -19321 63566 61532 57866 55832 52166 62550 56850 57 17800 500 0 100 1 11453434 6849 -79.84 15.32 12 2.60 -749.00 3903.00 82000 20250219 -27.07 22350 20240805 167.56 82000 -27.07 20250219 30500 96.07 20250203 82000 -27.07 20250219 22350 167.56 20240805 2.63 N 388720 500 57 억 1779112 N N 408 N 02 N