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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131143,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29500,-650,5,-2.16,9016493050,303937,106.18,30200,30450,29150,39150,21150,30150,29665.24,1.96,0,-7421,30816,30482,30216,29882,29616,30350,29750,30,9000,100,21100,50,1,30440730,8980,-567.31,25.06,12,1.00,-52.00,1177.00,43832,20241022,-32.70,3123,20240422,844.60,41300,-28.57,20250225,22898,28.83,20250102,45750,-35.52,20241022,3260,804.91,20240422,3.99,N,323280,100,30 억,,597792,N,N,0,N,00,N
20250317,121143,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29550,-600,5,-1.99,8446794325,284632,99.44,30200,30450,29150,39150,21150,30150,29675.75,1.96,0,-6395,30816,30482,30216,29882,29616,30350,29750,30,9000,100,21100,50,1,30440730,8995,-568.27,25.11,12,0.94,-52.00,1177.00,43832,20241022,-32.58,3123,20240422,846.21,41300,-28.45,20250225,22898,29.05,20250102,45750,-35.41,20241022,3260,806.44,20240422,3.99,N,323280,100,30 억,,597792,N,N,0,N,00,N
20250317,111143,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29350,-800,5,-2.65,7229199575,243328,85.01,30200,30450,29150,39150,21150,30150,29709.21,1.96,0,-1287,30816,30482,30216,29882,29616,30350,29750,30,9000,100,21100,50,1,30440730,8934,-564.42,24.94,12,0.80,-52.00,1177.00,43832,20241022,-33.04,3123,20240422,839.80,41300,-28.93,20250225,22898,28.18,20250102,45750,-35.85,20241022,3260,800.31,20240422,3.99,N,323280,100,30 억,,597792,N,N,0,N,00,N
20250317,101141,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29700,-450,5,-1.49,5751708450,193180,67.49,30200,30450,29150,39150,21150,30150,29773.31,1.96,0,-1500,30816,30482,30216,29882,29616,30350,29750,30,9000,100,21100,50,1,30440730,9041,-571.15,25.23,12,0.63,-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
20250317,091145,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29450,-700,5,-2.32,2538248575,85756,29.96,30200,30250,29150,39150,21150,30150,29596.77,1.96,0,190,30816,30482,30216,29882,29616,30350,29750,30,9000,100,21100,50,1,30440730,8965,-566.35,25.02,12,0.28,-52.00,1177.00,43832,20241022,-32.81,3123,20240422,843.00,41300,-28.69,20250225,22898,28.61,20250102,45750,-35.63,20241022,3260,803.37,20240422,3.99,N,323280,100,30 억,,597792,N,N,0,N,00,N
20250314,161138,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30150,-100,5,-0.33,8516207425,282242,70.08,30400,30550,29950,39300,21200,30250,30173.40,1.97,0,-14605,32116,31182,30616,29682,29116,30900,29400,30,9050,100,21170,50,1,30440730,9178,-579.81,25.62,12,0.93,-52.00,1177.00,43832,20241022,-31.21,3123,20240422,865.42,41300,-27.00,20250225,22898,31.67,20250102,45750,-34.10,20241022,3260,824.85,20240422,3.80,N,323280,100,30 억,,599703,N,N,2,N,00,N
20250314,151146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30100,-150,5,-0.50,7942024250,263178,65.34,30400,30550,29950,39300,21200,30250,30177.33,1.97,0,-14244,32116,31182,30616,29682,29116,30900,29400,30,9050,100,21170,50,1,30440730,9163,-578.85,25.57,12,0.86,-52.00,1177.00,43832,20241022,-31.33,3123,20240422,863.82,41300,-27.12,20250225,22898,31.45,20250102,45750,-34.21,20241022,3260,823.31,20240422,3.80,N,323280,100,30 억,,599703,N,N,2,N,00,N
20250314,141140,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30200,-50,5,-0.17,6843273500,226827,56.32,30400,30550,29950,39300,21200,30250,30169.51,1.97,0,-6186,32116,31182,30616,29682,29116,30900,29400,30,9050,100,21170,50,1,30440730,9193,-580.77,25.66,12,0.75,-52.00,1177.00,43832,20241022,-31.10,3123,20240422,867.02,41300,-26.88,20250225,22898,31.89,20250102,45750,-33.99,20241022,3260,826.38,20240422,3.80,N,323280,100,30 억,,599703,N,N,2,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 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
3 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
4 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
5 20250317 131143 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29500 -650 5 -2.16 9016493050 303937 106.18 30200 30450 29150 39150 21150 30150 29665.24 1.96 0 -7421 30816 30482 30216 29882 29616 30350 29750 30 9000 100 21100 50 1 30440730 8980 -567.31 25.06 12 1.00 -52.00 1177.00 43832 20241022 -32.70 3123 20240422 844.60 41300 -28.57 20250225 22898 28.83 20250102 45750 -35.52 20241022 3260 804.91 20240422 3.99 N 323280 100 30 억 597792 N N 0 N 00 N
6 20250317 121143 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29550 -600 5 -1.99 8446794325 284632 99.44 30200 30450 29150 39150 21150 30150 29675.75 1.96 0 -6395 30816 30482 30216 29882 29616 30350 29750 30 9000 100 21100 50 1 30440730 8995 -568.27 25.11 12 0.94 -52.00 1177.00 43832 20241022 -32.58 3123 20240422 846.21 41300 -28.45 20250225 22898 29.05 20250102 45750 -35.41 20241022 3260 806.44 20240422 3.99 N 323280 100 30 억 597792 N N 0 N 00 N
7 20250317 111143 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29350 -800 5 -2.65 7229199575 243328 85.01 30200 30450 29150 39150 21150 30150 29709.21 1.96 0 -1287 30816 30482 30216 29882 29616 30350 29750 30 9000 100 21100 50 1 30440730 8934 -564.42 24.94 12 0.80 -52.00 1177.00 43832 20241022 -33.04 3123 20240422 839.80 41300 -28.93 20250225 22898 28.18 20250102 45750 -35.85 20241022 3260 800.31 20240422 3.99 N 323280 100 30 억 597792 N N 0 N 00 N
8 20250317 101141 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29700 -450 5 -1.49 5751708450 193180 67.49 30200 30450 29150 39150 21150 30150 29773.31 1.96 0 -1500 30816 30482 30216 29882 29616 30350 29750 30 9000 100 21100 50 1 30440730 9041 -571.15 25.23 12 0.63 -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
9 20250317 091145 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29450 -700 5 -2.32 2538248575 85756 29.96 30200 30250 29150 39150 21150 30150 29596.77 1.96 0 190 30816 30482 30216 29882 29616 30350 29750 30 9000 100 21100 50 1 30440730 8965 -566.35 25.02 12 0.28 -52.00 1177.00 43832 20241022 -32.81 3123 20240422 843.00 41300 -28.69 20250225 22898 28.61 20250102 45750 -35.63 20241022 3260 803.37 20240422 3.99 N 323280 100 30 억 597792 N N 0 N 00 N
10 20250314 161138 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30150 -100 5 -0.33 8516207425 282242 70.08 30400 30550 29950 39300 21200 30250 30173.40 1.97 0 -14605 32116 31182 30616 29682 29116 30900 29400 30 9050 100 21170 50 1 30440730 9178 -579.81 25.62 12 0.93 -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 3.80 N 323280 100 30 억 599703 N N 2 N 00 N
11 20250314 151146 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30100 -150 5 -0.50 7942024250 263178 65.34 30400 30550 29950 39300 21200 30250 30177.33 1.97 0 -14244 32116 31182 30616 29682 29116 30900 29400 30 9050 100 21170 50 1 30440730 9163 -578.85 25.57 12 0.86 -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 3.80 N 323280 100 30 억 599703 N N 2 N 00 N
12 20250314 141140 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30200 -50 5 -0.17 6843273500 226827 56.32 30400 30550 29950 39300 21200 30250 30169.51 1.97 0 -6186 32116 31182 30616 29682 29116 30900 29400 30 9050 100 21170 50 1 30440730 9193 -580.77 25.66 12 0.75 -52.00 1177.00 43832 20241022 -31.10 3123 20240422 867.02 41300 -26.88 20250225 22898 31.89 20250102 45750 -33.99 20241022 3260 826.38 20240422 3.80 N 323280 100 30 억 599703 N N 2 N 00 N