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
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
20250306,161103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30250,-2750,5,-8.33,24341056775,775552,98.64,33450,33650,30150,42900,23100,33000,31387.63,1.95,0,-17806,36300,34650,33250,31600,30200,33950,30900,26,9900,100,23100,50,1,25890730,7832,-581.73,25.70,12,3.00,-52.00,1177.00,43832,20241022,-30.99,3123,20240422,868.62,41300,-26.76,20250225,22898,32.11,20250102,45750,-33.88,20241022,3260,827.91,20240422,3.80,N,323280,100,25 억,,504715,N,N,0,N,00,N
20250306,151103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30300,-2700,5,-8.18,23360889125,743159,94.52,33450,33650,30150,42900,23100,33000,31434.58,1.95,0,-20335,36300,34650,33250,31600,30200,33950,30900,26,9900,100,23100,50,1,25890730,7845,-582.69,25.74,12,2.87,-52.00,1177.00,43832,20241022,-30.87,3123,20240422,870.22,41300,-26.63,20250225,22898,32.33,20250102,45750,-33.77,20241022,3260,829.45,20240422,3.80,N,323280,100,25 억,,504715,N,N,0,N,00,N
20250306,141103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30650,-2350,5,-7.12,19765672975,625726,79.59,33450,33650,30500,42900,23100,33000,31588.38,1.95,0,-21385,36300,34650,33250,31600,30200,33950,30900,26,9900,100,23100,50,1,25890730,7936,-589.42,26.04,12,2.42,-52.00,1177.00,43832,20241022,-30.07,3123,20240422,881.43,41300,-25.79,20250225,22898,33.85,20250102,45750,-33.01,20241022,3260,840.18,20240422,3.80,N,323280,100,25 억,,504715,N,N,0,N,00,N
20250306,131103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31150,-1850,5,-5.61,16884212525,532148,67.68,33450,33650,30800,42900,23100,33000,31728.41,1.95,0,-16120,36300,34650,33250,31600,30200,33950,30900,26,9900,100,23100,50,1,25890730,8065,-599.04,26.47,12,2.06,-52.00,1177.00,43832,20241022,-28.93,3123,20240422,897.44,41300,-24.58,20250225,22898,36.04,20250102,45750,-31.91,20241022,3260,855.52,20240422,3.80,N,323280,100,25 억,,504715,N,N,0,N,00,N
20250306,121103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31300,-1700,5,-5.15,15640035625,492144,62.60,33450,33650,30800,42900,23100,33000,31779.39,1.95,0,-4180,36300,34650,33250,31600,30200,33950,30900,26,9900,100,23100,50,1,25890730,8104,-601.92,26.59,12,1.90,-52.00,1177.00,43832,20241022,-28.59,3123,20240422,902.24,41300,-24.21,20250225,22898,36.69,20250102,45750,-31.58,20241022,3260,860.12,20240422,3.80,N,323280,100,25 억,,504715,N,N,0,N,00,N
20250306,111059,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31200,-1800,5,-5.45,13988030025,439311,55.88,33450,33650,30800,42900,23100,33000,31840.84,1.95,0,-5731,36300,34650,33250,31600,30200,33950,30900,26,9900,100,23100,50,1,25890730,8078,-600.00,26.51,12,1.70,-52.00,1177.00,43832,20241022,-28.82,3123,20240422,899.04,41300,-24.46,20250225,22898,36.26,20250102,45750,-31.80,20241022,3260,857.06,20240422,3.80,N,323280,100,25 억,,504715,N,N,0,N,00,N
20250306,101102,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31150,-1850,5,-5.61,10840236725,337983,42.99,33450,33650,31000,42900,23100,33000,32073.32,1.95,0,2977,36300,34650,33250,31600,30200,33950,30900,26,9900,100,23100,50,1,25890730,8065,-599.04,26.47,12,1.31,-52.00,1177.00,43832,20241022,-28.93,3123,20240422,897.44,41300,-24.58,20250225,22898,36.04,20250102,45750,-31.91,20241022,3260,855.52,20240422,3.80,N,323280,100,25 억,,504715,N,N,0,N,00,N
20250306,091106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32750,-250,5,-0.76,2167032275,65052,8.27,33450,33650,32750,42900,23100,33000,33312.31,1.95,0,-1037,36300,34650,33250,31600,30200,33950,30900,26,9900,100,23100,50,1,25890730,8479,-629.81,27.82,12,0.25,-52.00,1177.00,43832,20241022,-25.28,3123,20240422,948.67,41300,-20.70,20250225,22898,43.03,20250102,45750,-28.42,20241022,3260,904.60,20240422,3.80,N,323280,100,25 억,,504715,N,N,0,N,00,N
20250305,161049,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,33000,-1400,5,-4.07,25376147725,770516,100.94,34400,34900,31850,44700,24100,34400,32932.67,1.93,0,4318,38466,36432,34416,32382,30366,35425,31375,26,10300,100,24080,50,1,25890730,8544,-634.62,28.04,12,2.98,-52.00,1177.00,43832,20241022,-24.71,3123,20240422,956.68,41300,-20.10,20250225,22898,44.12,20250102,45750,-27.87,20241022,3260,912.27,20240422,3.84,N,323280,100,25 억,,500509,N,N,14,N,00,N
20250305,151054,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,33400,-1000,5,-2.91,23984885025,728613,95.45,34400,34900,31850,44700,24100,34400,32917.79,1.93,0,-3099,38466,36432,34416,32382,30366,35425,31375,26,10300,100,24080,50,1,25890730,8648,-642.31,28.38,12,2.81,-52.00,1177.00,43832,20241022,-23.80,3123,20240422,969.48,41300,-19.13,20250225,22898,45.86,20250102,45750,-26.99,20241022,3260,924.54,20240422,3.84,N,323280,100,25 억,,500509,N,N,14,N,00,N
20250305,141054,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,33250,-1150,5,-3.34,22022368750,669604,87.72,34400,34900,31850,44700,24100,34400,32887.80,1.93,0,-5751,38466,36432,34416,32382,30366,35425,31375,26,10300,100,24080,50,1,25890730,8609,-639.42,28.25,12,2.59,-52.00,1177.00,43832,20241022,-24.14,3123,20240422,964.68,41300,-19.49,20250225,22898,45.21,20250102,45750,-27.32,20241022,3260,919.94,20240422,3.84,N,323280,100,25 억,,500509,N,N,14,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 161103 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30250 -2750 5 -8.33 24341056775 775552 98.64 33450 33650 30150 42900 23100 33000 31387.63 1.95 0 -17806 36300 34650 33250 31600 30200 33950 30900 26 9900 100 23100 50 1 25890730 7832 -581.73 25.70 12 3.00 -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 3.80 N 323280 100 25 억 504715 N N 0 N 00 N
3 20250306 151103 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30300 -2700 5 -8.18 23360889125 743159 94.52 33450 33650 30150 42900 23100 33000 31434.58 1.95 0 -20335 36300 34650 33250 31600 30200 33950 30900 26 9900 100 23100 50 1 25890730 7845 -582.69 25.74 12 2.87 -52.00 1177.00 43832 20241022 -30.87 3123 20240422 870.22 41300 -26.63 20250225 22898 32.33 20250102 45750 -33.77 20241022 3260 829.45 20240422 3.80 N 323280 100 25 억 504715 N N 0 N 00 N
4 20250306 141103 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30650 -2350 5 -7.12 19765672975 625726 79.59 33450 33650 30500 42900 23100 33000 31588.38 1.95 0 -21385 36300 34650 33250 31600 30200 33950 30900 26 9900 100 23100 50 1 25890730 7936 -589.42 26.04 12 2.42 -52.00 1177.00 43832 20241022 -30.07 3123 20240422 881.43 41300 -25.79 20250225 22898 33.85 20250102 45750 -33.01 20241022 3260 840.18 20240422 3.80 N 323280 100 25 억 504715 N N 0 N 00 N
5 20250306 131103 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31150 -1850 5 -5.61 16884212525 532148 67.68 33450 33650 30800 42900 23100 33000 31728.41 1.95 0 -16120 36300 34650 33250 31600 30200 33950 30900 26 9900 100 23100 50 1 25890730 8065 -599.04 26.47 12 2.06 -52.00 1177.00 43832 20241022 -28.93 3123 20240422 897.44 41300 -24.58 20250225 22898 36.04 20250102 45750 -31.91 20241022 3260 855.52 20240422 3.80 N 323280 100 25 억 504715 N N 0 N 00 N
6 20250306 121103 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31300 -1700 5 -5.15 15640035625 492144 62.60 33450 33650 30800 42900 23100 33000 31779.39 1.95 0 -4180 36300 34650 33250 31600 30200 33950 30900 26 9900 100 23100 50 1 25890730 8104 -601.92 26.59 12 1.90 -52.00 1177.00 43832 20241022 -28.59 3123 20240422 902.24 41300 -24.21 20250225 22898 36.69 20250102 45750 -31.58 20241022 3260 860.12 20240422 3.80 N 323280 100 25 억 504715 N N 0 N 00 N
7 20250306 111059 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31200 -1800 5 -5.45 13988030025 439311 55.88 33450 33650 30800 42900 23100 33000 31840.84 1.95 0 -5731 36300 34650 33250 31600 30200 33950 30900 26 9900 100 23100 50 1 25890730 8078 -600.00 26.51 12 1.70 -52.00 1177.00 43832 20241022 -28.82 3123 20240422 899.04 41300 -24.46 20250225 22898 36.26 20250102 45750 -31.80 20241022 3260 857.06 20240422 3.80 N 323280 100 25 억 504715 N N 0 N 00 N
8 20250306 101102 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31150 -1850 5 -5.61 10840236725 337983 42.99 33450 33650 31000 42900 23100 33000 32073.32 1.95 0 2977 36300 34650 33250 31600 30200 33950 30900 26 9900 100 23100 50 1 25890730 8065 -599.04 26.47 12 1.31 -52.00 1177.00 43832 20241022 -28.93 3123 20240422 897.44 41300 -24.58 20250225 22898 36.04 20250102 45750 -31.91 20241022 3260 855.52 20240422 3.80 N 323280 100 25 억 504715 N N 0 N 00 N
9 20250306 091106 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 32750 -250 5 -0.76 2167032275 65052 8.27 33450 33650 32750 42900 23100 33000 33312.31 1.95 0 -1037 36300 34650 33250 31600 30200 33950 30900 26 9900 100 23100 50 1 25890730 8479 -629.81 27.82 12 0.25 -52.00 1177.00 43832 20241022 -25.28 3123 20240422 948.67 41300 -20.70 20250225 22898 43.03 20250102 45750 -28.42 20241022 3260 904.60 20240422 3.80 N 323280 100 25 억 504715 N N 0 N 00 N
10 20250305 161049 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 33000 -1400 5 -4.07 25376147725 770516 100.94 34400 34900 31850 44700 24100 34400 32932.67 1.93 0 4318 38466 36432 34416 32382 30366 35425 31375 26 10300 100 24080 50 1 25890730 8544 -634.62 28.04 12 2.98 -52.00 1177.00 43832 20241022 -24.71 3123 20240422 956.68 41300 -20.10 20250225 22898 44.12 20250102 45750 -27.87 20241022 3260 912.27 20240422 3.84 N 323280 100 25 억 500509 N N 14 N 00 N
11 20250305 151054 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 33400 -1000 5 -2.91 23984885025 728613 95.45 34400 34900 31850 44700 24100 34400 32917.79 1.93 0 -3099 38466 36432 34416 32382 30366 35425 31375 26 10300 100 24080 50 1 25890730 8648 -642.31 28.38 12 2.81 -52.00 1177.00 43832 20241022 -23.80 3123 20240422 969.48 41300 -19.13 20250225 22898 45.86 20250102 45750 -26.99 20241022 3260 924.54 20240422 3.84 N 323280 100 25 억 500509 N N 14 N 00 N
12 20250305 141054 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 33250 -1150 5 -3.34 22022368750 669604 87.72 34400 34900 31850 44700 24100 34400 32887.80 1.93 0 -5751 38466 36432 34416 32382 30366 35425 31375 26 10300 100 24080 50 1 25890730 8609 -639.42 28.25 12 2.59 -52.00 1177.00 43832 20241022 -24.14 3123 20240422 964.68 41300 -19.49 20250225 22898 45.21 20250102 45750 -27.32 20241022 3260 919.94 20240422 3.84 N 323280 100 25 억 500509 N N 14 N 00 N