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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161144,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29650,400,2,1.37,11848309475,407292,93.27,29250,29750,28700,38000,20500,29250,29089.05,1.98,0,20082,30916,30082,29616,28782,28316,29850,28550,30,8750,100,20470,50,1,30440730,9026,-570.19,25.19,12,1.34,-52.00,1177.00,43832,20241022,-32.36,3123,20240422,849.41,41300,-28.21,20250225,22898,29.49,20250102,45750,-35.19,20241022,3260,809.51,20240422,4.05,N,323280,100,30 억,,603966,N,N,12,N,00,N
20250318,151150,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29400,150,2,0.51,11094604675,381776,87.43,29250,29750,28700,38000,20500,29250,29060.51,1.98,0,22626,30916,30082,29616,28782,28316,29850,28550,30,8750,100,20470,50,1,30440730,8950,-565.38,24.98,12,1.25,-52.00,1177.00,43832,20241022,-32.93,3123,20240422,841.40,41300,-28.81,20250225,22898,28.40,20250102,45750,-35.74,20241022,3260,801.84,20240422,4.05,N,323280,100,30 억,,603966,N,N,5,N,00,N
20250318,141147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29150,-100,5,-0.34,10286272875,354074,81.08,29250,29750,28700,38000,20500,29250,29051.20,1.98,0,30990,30916,30082,29616,28782,28316,29850,28550,30,8750,100,20470,50,1,30440730,8873,-560.58,24.77,12,1.16,-52.00,1177.00,43832,20241022,-33.50,3123,20240422,833.40,41300,-29.42,20250225,22898,27.30,20250102,45750,-36.28,20241022,3260,794.17,20240422,4.05,N,323280,100,30 억,,603966,N,N,5,N,00,N
20250318,131146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29000,-250,5,-0.85,8399523275,289772,66.36,29250,29550,28700,38000,20500,29250,28986.66,1.98,0,24840,30916,30082,29616,28782,28316,29850,28550,30,8750,100,20470,50,1,30440730,8828,-557.69,24.64,12,0.95,-52.00,1177.00,43832,20241022,-33.84,3123,20240422,828.59,41300,-29.78,20250225,22898,26.65,20250102,45750,-36.61,20241022,3260,789.57,20240422,4.05,N,323280,100,30 억,,603966,N,N,5,N,00,N
20250318,121148,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28950,-300,5,-1.03,7410308100,255556,58.52,29250,29550,28700,38000,20500,29250,28996.81,1.98,0,28238,30916,30082,29616,28782,28316,29850,28550,30,8750,100,20470,50,1,30440730,8813,-556.73,24.60,12,0.84,-52.00,1177.00,43832,20241022,-33.95,3123,20240422,826.99,41300,-29.90,20250225,22898,26.43,20250102,45750,-36.72,20241022,3260,788.04,20240422,4.05,N,323280,100,30 억,,603966,N,N,5,N,00,N
20250318,111146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29300,50,2,0.17,6843907550,236077,54.06,29250,29550,28700,38000,20500,29250,28990.15,1.98,0,30726,30916,30082,29616,28782,28316,29850,28550,30,8750,100,20470,50,1,30440730,8919,-563.46,24.89,12,0.78,-52.00,1177.00,43832,20241022,-33.15,3123,20240422,838.20,41300,-29.06,20250225,22898,27.96,20250102,45750,-35.96,20241022,3260,798.77,20240422,4.05,N,323280,100,30 억,,603966,N,N,5,N,00,N
20250318,101149,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28900,-350,5,-1.20,5943626100,205130,46.98,29250,29550,28700,38000,20500,29250,28974.92,1.98,0,26579,30916,30082,29616,28782,28316,29850,28550,30,8750,100,20470,50,1,30440730,8797,-555.77,24.55,12,0.67,-52.00,1177.00,43832,20241022,-34.07,3123,20240422,825.39,41300,-30.02,20250225,22898,26.21,20250102,45750,-36.83,20241022,3260,786.50,20240422,4.05,N,323280,100,30 억,,603966,N,N,5,N,00,N
20250318,091151,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29200,-50,5,-0.17,1334092550,45876,10.51,29250,29350,28700,38000,20500,29250,29080.40,1.98,0,-1036,30916,30082,29616,28782,28316,29850,28550,30,8750,100,20470,50,1,30440730,8889,-561.54,24.81,12,0.15,-52.00,1177.00,43832,20241022,-33.38,3123,20240422,835.00,41300,-29.30,20250225,22898,27.52,20250102,45750,-36.17,20241022,3260,795.71,20240422,4.05,N,323280,100,30 억,,603966,N,N,5,N,00,N
20250317,161143,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29250,-900,5,-2.99,12569725725,424711,148.37,30200,30450,29150,39150,21150,30150,29595.96,1.96,0,3256,30816,30482,30216,29882,29616,30350,29750,30,9000,100,21100,50,1,30440730,8904,-562.50,24.85,12,1.40,-52.00,1177.00,43832,20241022,-33.27,3123,20240422,836.60,41300,-29.18,20250225,22898,27.74,20250102,45750,-36.07,20241022,3260,797.24,20240422,3.99,N,323280,100,30 억,,597792,N,N,5,N,00,N
20250317,151142,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29250,-900,5,-2.99,11941138625,403226,140.87,30200,30450,29150,39150,21150,30150,29613.65,1.96,0,3627,30816,30482,30216,29882,29616,30350,29750,30,9000,100,21100,50,1,30440730,8904,-562.50,24.85,12,1.32,-52.00,1177.00,43832,20241022,-33.27,3123,20240422,836.60,41300,-29.18,20250225,22898,27.74,20250102,45750,-36.07,20241022,3260,797.24,20240422,3.99,N,323280,100,30 억,,597792,N,N,0,N,00,N
20250317,141145,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29700,-450,5,-1.49,10315185850,347926,121.55,30200,30450,29150,39150,21150,30150,29647.26,1.96,0,4681,30816,30482,30216,29882,29616,30350,29750,30,9000,100,21100,50,1,30440730,9041,-571.15,25.23,12,1.14,-52.00,1177.00,43832,20241022,-32.24,3123,20240422,851.01,41300,-28.09,20250225,22898,29.71,20250102,45750,-35.08,20241022,3260,811.04,20240422,3.99,N,323280,100,30 억,,597792,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 20250318 161144 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29650 400 2 1.37 11848309475 407292 93.27 29250 29750 28700 38000 20500 29250 29089.05 1.98 0 20082 30916 30082 29616 28782 28316 29850 28550 30 8750 100 20470 50 1 30440730 9026 -570.19 25.19 12 1.34 -52.00 1177.00 43832 20241022 -32.36 3123 20240422 849.41 41300 -28.21 20250225 22898 29.49 20250102 45750 -35.19 20241022 3260 809.51 20240422 4.05 N 323280 100 30 억 603966 N N 12 N 00 N
3 20250318 151150 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29400 150 2 0.51 11094604675 381776 87.43 29250 29750 28700 38000 20500 29250 29060.51 1.98 0 22626 30916 30082 29616 28782 28316 29850 28550 30 8750 100 20470 50 1 30440730 8950 -565.38 24.98 12 1.25 -52.00 1177.00 43832 20241022 -32.93 3123 20240422 841.40 41300 -28.81 20250225 22898 28.40 20250102 45750 -35.74 20241022 3260 801.84 20240422 4.05 N 323280 100 30 억 603966 N N 5 N 00 N
4 20250318 141147 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29150 -100 5 -0.34 10286272875 354074 81.08 29250 29750 28700 38000 20500 29250 29051.20 1.98 0 30990 30916 30082 29616 28782 28316 29850 28550 30 8750 100 20470 50 1 30440730 8873 -560.58 24.77 12 1.16 -52.00 1177.00 43832 20241022 -33.50 3123 20240422 833.40 41300 -29.42 20250225 22898 27.30 20250102 45750 -36.28 20241022 3260 794.17 20240422 4.05 N 323280 100 30 억 603966 N N 5 N 00 N
5 20250318 131146 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29000 -250 5 -0.85 8399523275 289772 66.36 29250 29550 28700 38000 20500 29250 28986.66 1.98 0 24840 30916 30082 29616 28782 28316 29850 28550 30 8750 100 20470 50 1 30440730 8828 -557.69 24.64 12 0.95 -52.00 1177.00 43832 20241022 -33.84 3123 20240422 828.59 41300 -29.78 20250225 22898 26.65 20250102 45750 -36.61 20241022 3260 789.57 20240422 4.05 N 323280 100 30 억 603966 N N 5 N 00 N
6 20250318 121148 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28950 -300 5 -1.03 7410308100 255556 58.52 29250 29550 28700 38000 20500 29250 28996.81 1.98 0 28238 30916 30082 29616 28782 28316 29850 28550 30 8750 100 20470 50 1 30440730 8813 -556.73 24.60 12 0.84 -52.00 1177.00 43832 20241022 -33.95 3123 20240422 826.99 41300 -29.90 20250225 22898 26.43 20250102 45750 -36.72 20241022 3260 788.04 20240422 4.05 N 323280 100 30 억 603966 N N 5 N 00 N
7 20250318 111146 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29300 50 2 0.17 6843907550 236077 54.06 29250 29550 28700 38000 20500 29250 28990.15 1.98 0 30726 30916 30082 29616 28782 28316 29850 28550 30 8750 100 20470 50 1 30440730 8919 -563.46 24.89 12 0.78 -52.00 1177.00 43832 20241022 -33.15 3123 20240422 838.20 41300 -29.06 20250225 22898 27.96 20250102 45750 -35.96 20241022 3260 798.77 20240422 4.05 N 323280 100 30 억 603966 N N 5 N 00 N
8 20250318 101149 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28900 -350 5 -1.20 5943626100 205130 46.98 29250 29550 28700 38000 20500 29250 28974.92 1.98 0 26579 30916 30082 29616 28782 28316 29850 28550 30 8750 100 20470 50 1 30440730 8797 -555.77 24.55 12 0.67 -52.00 1177.00 43832 20241022 -34.07 3123 20240422 825.39 41300 -30.02 20250225 22898 26.21 20250102 45750 -36.83 20241022 3260 786.50 20240422 4.05 N 323280 100 30 억 603966 N N 5 N 00 N
9 20250318 091151 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29200 -50 5 -0.17 1334092550 45876 10.51 29250 29350 28700 38000 20500 29250 29080.40 1.98 0 -1036 30916 30082 29616 28782 28316 29850 28550 30 8750 100 20470 50 1 30440730 8889 -561.54 24.81 12 0.15 -52.00 1177.00 43832 20241022 -33.38 3123 20240422 835.00 41300 -29.30 20250225 22898 27.52 20250102 45750 -36.17 20241022 3260 795.71 20240422 4.05 N 323280 100 30 억 603966 N N 5 N 00 N
10 20250317 161143 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29250 -900 5 -2.99 12569725725 424711 148.37 30200 30450 29150 39150 21150 30150 29595.96 1.96 0 3256 30816 30482 30216 29882 29616 30350 29750 30 9000 100 21100 50 1 30440730 8904 -562.50 24.85 12 1.40 -52.00 1177.00 43832 20241022 -33.27 3123 20240422 836.60 41300 -29.18 20250225 22898 27.74 20250102 45750 -36.07 20241022 3260 797.24 20240422 3.99 N 323280 100 30 억 597792 N N 5 N 00 N
11 20250317 151142 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29250 -900 5 -2.99 11941138625 403226 140.87 30200 30450 29150 39150 21150 30150 29613.65 1.96 0 3627 30816 30482 30216 29882 29616 30350 29750 30 9000 100 21100 50 1 30440730 8904 -562.50 24.85 12 1.32 -52.00 1177.00 43832 20241022 -33.27 3123 20240422 836.60 41300 -29.18 20250225 22898 27.74 20250102 45750 -36.07 20241022 3260 797.24 20240422 3.99 N 323280 100 30 억 597792 N N 0 N 00 N
12 20250317 141145 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29700 -450 5 -1.49 10315185850 347926 121.55 30200 30450 29150 39150 21150 30150 29647.26 1.96 0 4681 30816 30482 30216 29882 29616 30350 29750 30 9000 100 21100 50 1 30440730 9041 -571.15 25.23 12 1.14 -52.00 1177.00 43832 20241022 -32.24 3123 20240422 851.01 41300 -28.09 20250225 22898 29.71 20250102 45750 -35.08 20241022 3260 811.04 20240422 3.99 N 323280 100 30 억 597792 N N 0 N 00 N