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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
323280/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
20250312,161126,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30950,850,2,2.82,21294218375,686364,45.97,30700,32000,30100,39100,21100,30100,31024.84,2.01,0,-23868,33500,31800,29400,27700,25300,32650,28550,30,9000,100,21070,50,1,30440730,9421,-595.19,26.30,12,2.25,-52.00,1177.00,43832,20241022,-29.39,3123,20240422,891.03,41300,-25.06,20250225,22898,35.16,20250102,45750,-32.35,20241022,3260,849.39,20240422,3.48,N,323280,100,30 억,,612131,N,N,8,N,00,N
20250312,151127,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30900,800,2,2.66,20814966125,670865,44.93,30700,32000,30100,39100,21100,30100,31027.06,2.01,0,-24290,33500,31800,29400,27700,25300,32650,28550,30,9000,100,21070,50,1,30440730,9406,-594.23,26.25,12,2.20,-52.00,1177.00,43832,20241022,-29.50,3123,20240422,889.43,41300,-25.18,20250225,22898,34.95,20250102,45750,-32.46,20241022,3260,847.85,20240422,3.48,N,323280,100,30 억,,612131,N,N,6,N,00,N
20250312,141124,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31100,1000,2,3.32,19181448675,617890,41.38,30700,32000,30100,39100,21100,30100,31043.47,2.01,0,-21030,33500,31800,29400,27700,25300,32650,28550,30,9000,100,21070,50,1,30440730,9467,-598.08,26.42,12,2.03,-52.00,1177.00,43832,20241022,-29.05,3123,20240422,895.84,41300,-24.70,20250225,22898,35.82,20250102,45750,-32.02,20241022,3260,853.99,20240422,3.48,N,323280,100,30 억,,612131,N,N,6,N,00,N
20250312,131126,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31100,1000,2,3.32,17907043900,576775,38.63,30700,32000,30100,39100,21100,30100,31046.84,2.01,0,-18048,33500,31800,29400,27700,25300,32650,28550,30,9000,100,21070,50,1,30440730,9467,-598.08,26.42,12,1.89,-52.00,1177.00,43832,20241022,-29.05,3123,20240422,895.84,41300,-24.70,20250225,22898,35.82,20250102,45750,-32.02,20241022,3260,853.99,20240422,3.48,N,323280,100,30 억,,612131,N,N,6,N,00,N
20250312,121130,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31000,900,2,2.99,16986539250,547254,36.65,30700,32000,30100,39100,21100,30100,31039.59,2.01,0,-14885,33500,31800,29400,27700,25300,32650,28550,30,9000,100,21070,50,1,30440730,9437,-596.15,26.34,12,1.80,-52.00,1177.00,43832,20241022,-29.28,3123,20240422,892.64,41300,-24.94,20250225,22898,35.38,20250102,45750,-32.24,20241022,3260,850.92,20240422,3.48,N,323280,100,30 억,,612131,N,N,6,N,00,N
20250312,111121,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31400,1300,2,4.32,15380528975,495742,33.20,30700,32000,30100,39100,21100,30100,31025.27,2.01,0,-17204,33500,31800,29400,27700,25300,32650,28550,30,9000,100,21070,50,1,30440730,9558,-603.85,26.68,12,1.63,-52.00,1177.00,43832,20241022,-28.36,3123,20240422,905.44,41300,-23.97,20250225,22898,37.13,20250102,45750,-31.37,20241022,3260,863.19,20240422,3.48,N,323280,100,30 억,,612131,N,N,6,N,00,N
20250312,101123,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30850,750,2,2.49,7628693550,249473,16.71,30700,31000,30100,39100,21100,30100,30579.24,2.01,0,3054,33500,31800,29400,27700,25300,32650,28550,30,9000,100,21070,50,1,30440730,9391,-593.27,26.21,12,0.82,-52.00,1177.00,43832,20241022,-29.62,3123,20240422,887.83,41300,-25.30,20250225,22898,34.73,20250102,45750,-32.57,20241022,3260,846.32,20240422,3.48,N,323280,100,30 억,,612131,N,N,6,N,00,N
20250312,091131,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30450,350,2,1.16,2555116250,83747,5.61,30700,30750,30100,39100,21100,30100,30509.94,2.01,0,-19626,33500,31800,29400,27700,25300,32650,28550,30,9000,100,21070,50,1,30440730,9269,-585.58,25.87,12,0.28,-52.00,1177.00,43832,20241022,-30.53,3123,20240422,875.02,41300,-26.27,20250225,22898,32.98,20250102,45750,-33.44,20241022,3260,834.05,20240422,3.48,N,323280,100,30 억,,612131,N,N,6,N,00,N
20250311,161117,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30100,1800,2,6.36,43636738300,1483485,256.73,27100,31100,27000,36750,19850,28300,29414.14,1.97,136702,112,29866,29082,28366,27582,26866,28725,27225,30,8450,100,19810,50,1,30440730,9163,-578.85,25.57,12,4.87,-52.00,1177.00,43832,20241022,-31.33,3123,20240422,863.82,41300,-27.12,20250225,22898,31.45,20250102,45750,-34.21,20241022,3260,823.31,20240422,3.92,N,323280,100,30 억,,599474,N,N,6,N,00,N
20250311,151120,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30150,1850,2,6.54,42680702625,1451726,251.24,27100,31100,27000,36750,19850,28300,29400.02,1.97,136702,-703,29866,29082,28366,27582,26866,28725,27225,30,8450,100,19810,50,1,30440730,9178,-579.81,25.62,12,4.77,-52.00,1177.00,43832,20241022,-31.21,3123,20240422,865.42,41300,-27.00,20250225,22898,31.67,20250102,45750,-34.10,20241022,3260,824.85,20240422,3.92,N,323280,100,30 억,,599474,N,N,3,N,00,N
20250311,141123,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30250,1950,2,6.89,35224287425,1203615,208.30,27100,31100,27000,36750,19850,28300,29265.46,1.97,136702,-13238,29866,29082,28366,27582,26866,28725,27225,30,8450,100,19810,50,1,30440730,9208,-581.73,25.70,12,3.95,-52.00,1177.00,43832,20241022,-30.99,3123,20240422,868.62,41300,-26.76,20250225,22898,32.11,20250102,45750,-33.88,20241022,3260,827.91,20240422,3.92,N,323280,100,30 억,,599474,N,N,3,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 20250312 161126 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30950 850 2 2.82 21294218375 686364 45.97 30700 32000 30100 39100 21100 30100 31024.84 2.01 0 -23868 33500 31800 29400 27700 25300 32650 28550 30 9000 100 21070 50 1 30440730 9421 -595.19 26.30 12 2.25 -52.00 1177.00 43832 20241022 -29.39 3123 20240422 891.03 41300 -25.06 20250225 22898 35.16 20250102 45750 -32.35 20241022 3260 849.39 20240422 3.48 N 323280 100 30 억 612131 N N 8 N 00 N
3 20250312 151127 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30900 800 2 2.66 20814966125 670865 44.93 30700 32000 30100 39100 21100 30100 31027.06 2.01 0 -24290 33500 31800 29400 27700 25300 32650 28550 30 9000 100 21070 50 1 30440730 9406 -594.23 26.25 12 2.20 -52.00 1177.00 43832 20241022 -29.50 3123 20240422 889.43 41300 -25.18 20250225 22898 34.95 20250102 45750 -32.46 20241022 3260 847.85 20240422 3.48 N 323280 100 30 억 612131 N N 6 N 00 N
4 20250312 141124 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31100 1000 2 3.32 19181448675 617890 41.38 30700 32000 30100 39100 21100 30100 31043.47 2.01 0 -21030 33500 31800 29400 27700 25300 32650 28550 30 9000 100 21070 50 1 30440730 9467 -598.08 26.42 12 2.03 -52.00 1177.00 43832 20241022 -29.05 3123 20240422 895.84 41300 -24.70 20250225 22898 35.82 20250102 45750 -32.02 20241022 3260 853.99 20240422 3.48 N 323280 100 30 억 612131 N N 6 N 00 N
5 20250312 131126 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31100 1000 2 3.32 17907043900 576775 38.63 30700 32000 30100 39100 21100 30100 31046.84 2.01 0 -18048 33500 31800 29400 27700 25300 32650 28550 30 9000 100 21070 50 1 30440730 9467 -598.08 26.42 12 1.89 -52.00 1177.00 43832 20241022 -29.05 3123 20240422 895.84 41300 -24.70 20250225 22898 35.82 20250102 45750 -32.02 20241022 3260 853.99 20240422 3.48 N 323280 100 30 억 612131 N N 6 N 00 N
6 20250312 121130 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31000 900 2 2.99 16986539250 547254 36.65 30700 32000 30100 39100 21100 30100 31039.59 2.01 0 -14885 33500 31800 29400 27700 25300 32650 28550 30 9000 100 21070 50 1 30440730 9437 -596.15 26.34 12 1.80 -52.00 1177.00 43832 20241022 -29.28 3123 20240422 892.64 41300 -24.94 20250225 22898 35.38 20250102 45750 -32.24 20241022 3260 850.92 20240422 3.48 N 323280 100 30 억 612131 N N 6 N 00 N
7 20250312 111121 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31400 1300 2 4.32 15380528975 495742 33.20 30700 32000 30100 39100 21100 30100 31025.27 2.01 0 -17204 33500 31800 29400 27700 25300 32650 28550 30 9000 100 21070 50 1 30440730 9558 -603.85 26.68 12 1.63 -52.00 1177.00 43832 20241022 -28.36 3123 20240422 905.44 41300 -23.97 20250225 22898 37.13 20250102 45750 -31.37 20241022 3260 863.19 20240422 3.48 N 323280 100 30 억 612131 N N 6 N 00 N
8 20250312 101123 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30850 750 2 2.49 7628693550 249473 16.71 30700 31000 30100 39100 21100 30100 30579.24 2.01 0 3054 33500 31800 29400 27700 25300 32650 28550 30 9000 100 21070 50 1 30440730 9391 -593.27 26.21 12 0.82 -52.00 1177.00 43832 20241022 -29.62 3123 20240422 887.83 41300 -25.30 20250225 22898 34.73 20250102 45750 -32.57 20241022 3260 846.32 20240422 3.48 N 323280 100 30 억 612131 N N 6 N 00 N
9 20250312 091131 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30450 350 2 1.16 2555116250 83747 5.61 30700 30750 30100 39100 21100 30100 30509.94 2.01 0 -19626 33500 31800 29400 27700 25300 32650 28550 30 9000 100 21070 50 1 30440730 9269 -585.58 25.87 12 0.28 -52.00 1177.00 43832 20241022 -30.53 3123 20240422 875.02 41300 -26.27 20250225 22898 32.98 20250102 45750 -33.44 20241022 3260 834.05 20240422 3.48 N 323280 100 30 억 612131 N N 6 N 00 N
10 20250311 161117 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30100 1800 2 6.36 43636738300 1483485 256.73 27100 31100 27000 36750 19850 28300 29414.14 1.97 136702 112 29866 29082 28366 27582 26866 28725 27225 30 8450 100 19810 50 1 30440730 9163 -578.85 25.57 12 4.87 -52.00 1177.00 43832 20241022 -31.33 3123 20240422 863.82 41300 -27.12 20250225 22898 31.45 20250102 45750 -34.21 20241022 3260 823.31 20240422 3.92 N 323280 100 30 억 599474 N N 6 N 00 N
11 20250311 151120 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30150 1850 2 6.54 42680702625 1451726 251.24 27100 31100 27000 36750 19850 28300 29400.02 1.97 136702 -703 29866 29082 28366 27582 26866 28725 27225 30 8450 100 19810 50 1 30440730 9178 -579.81 25.62 12 4.77 -52.00 1177.00 43832 20241022 -31.21 3123 20240422 865.42 41300 -27.00 20250225 22898 31.67 20250102 45750 -34.10 20241022 3260 824.85 20240422 3.92 N 323280 100 30 억 599474 N N 3 N 00 N
12 20250311 141123 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30250 1950 2 6.89 35224287425 1203615 208.30 27100 31100 27000 36750 19850 28300 29265.46 1.97 136702 -13238 29866 29082 28366 27582 26866 28725 27225 30 8450 100 19810 50 1 30440730 9208 -581.73 25.70 12 3.95 -52.00 1177.00 43832 20241022 -30.99 3123 20240422 868.62 41300 -26.76 20250225 22898 32.11 20250102 45750 -33.88 20241022 3260 827.91 20240422 3.92 N 323280 100 30 억 599474 N N 3 N 00 N