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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30250,-700,5,-2.26,12273472875,398685,57.77,31300,31550,30050,40200,21700,30950,30785.61,1.99,0,-22224,32916,31932,31016,30032,29116,32425,30525,30,9250,100,21660,50,1,30440730,9208,-581.73,25.70,12,1.31,-52.00,1177.00,43832,20241022,-30.99,3123,20240422,868.62,41300,-26.76,20250225,22898,32.11,20250102,45750,-33.88,20241022,3260,827.91,20240422,3.56,N,323280,100,30 억,,606919,N,N,2,N,00,N
20250313,151132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30200,-750,5,-2.42,11702780800,379785,55.03,31300,31550,30050,40200,21700,30950,30814.23,1.99,0,-24170,32916,31932,31016,30032,29116,32425,30525,30,9250,100,21660,50,1,30440730,9193,-580.77,25.66,12,1.25,-52.00,1177.00,43832,20241022,-31.10,3123,20240422,867.02,41300,-26.88,20250225,22898,31.89,20250102,45750,-33.99,20241022,3260,826.38,20240422,3.56,N,323280,100,30 억,,606919,N,N,13,N,00,N
20250313,141133,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30500,-450,5,-1.45,10228382825,331258,48.00,31300,31550,30050,40200,21700,30950,30877.39,1.99,0,-20944,32916,31932,31016,30032,29116,32425,30525,30,9250,100,21660,50,1,30440730,9284,-586.54,25.91,12,1.09,-52.00,1177.00,43832,20241022,-30.42,3123,20240422,876.63,41300,-26.15,20250225,22898,33.20,20250102,45750,-33.33,20241022,3260,835.58,20240422,3.56,N,323280,100,30 억,,606919,N,N,13,N,00,N
20250313,131132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30750,-200,5,-0.65,9518586150,308094,44.64,31300,31550,30050,40200,21700,30950,30895.07,1.99,0,-16928,32916,31932,31016,30032,29116,32425,30525,30,9250,100,21660,50,1,30440730,9361,-591.35,26.13,12,1.01,-52.00,1177.00,43832,20241022,-29.85,3123,20240422,884.63,41300,-25.54,20250225,22898,34.29,20250102,45750,-32.79,20241022,3260,843.25,20240422,3.56,N,323280,100,30 억,,606919,N,N,13,N,00,N
20250313,121132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30500,-450,5,-1.45,8786622725,284285,41.19,31300,31550,30050,40200,21700,30950,30907.80,1.99,0,-18787,32916,31932,31016,30032,29116,32425,30525,30,9250,100,21660,50,1,30440730,9284,-586.54,25.91,12,0.93,-52.00,1177.00,43832,20241022,-30.42,3123,20240422,876.63,41300,-26.15,20250225,22898,33.20,20250102,45750,-33.33,20241022,3260,835.58,20240422,3.56,N,323280,100,30 억,,606919,N,N,13,N,00,N
20250313,111135,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31100,150,2,0.48,7697362925,248919,36.07,31300,31550,30050,40200,21700,30950,30923.16,1.99,0,-22323,32916,31932,31016,30032,29116,32425,30525,30,9250,100,21660,50,1,30440730,9467,-598.08,26.42,12,0.82,-52.00,1177.00,43832,20241022,-29.05,3123,20240422,895.84,41300,-24.70,20250225,22898,35.82,20250102,45750,-32.02,20241022,3260,853.99,20240422,3.56,N,323280,100,30 억,,606919,N,N,13,N,00,N
20250313,101132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31450,500,2,1.62,6388266250,206882,29.98,31300,31550,30050,40200,21700,30950,30878.79,1.99,0,-15777,32916,31932,31016,30032,29116,32425,30525,30,9250,100,21660,50,1,30440730,9574,-604.81,26.72,12,0.68,-52.00,1177.00,43832,20241022,-28.25,3123,20240422,907.04,41300,-23.85,20250225,22898,37.35,20250102,45750,-31.26,20241022,3260,864.72,20240422,3.56,N,323280,100,30 억,,606919,N,N,13,N,00,N
20250313,091134,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30400,-550,5,-1.78,1717878725,55804,8.09,31300,31400,30350,40200,21700,30950,30784.15,1.99,0,-14568,32916,31932,31016,30032,29116,32425,30525,30,9250,100,21660,50,1,30440730,9254,-584.62,25.83,12,0.18,-52.00,1177.00,43832,20241022,-30.64,3123,20240422,873.42,41300,-26.39,20250225,22898,32.76,20250102,45750,-33.55,20241022,3260,832.52,20240422,3.56,N,323280,100,30 억,,606919,N,N,13,N,00,N
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
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 20250313 161132 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30250 -700 5 -2.26 12273472875 398685 57.77 31300 31550 30050 40200 21700 30950 30785.61 1.99 0 -22224 32916 31932 31016 30032 29116 32425 30525 30 9250 100 21660 50 1 30440730 9208 -581.73 25.70 12 1.31 -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 3.56 N 323280 100 30 억 606919 N N 2 N 00 N
3 20250313 151132 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30200 -750 5 -2.42 11702780800 379785 55.03 31300 31550 30050 40200 21700 30950 30814.23 1.99 0 -24170 32916 31932 31016 30032 29116 32425 30525 30 9250 100 21660 50 1 30440730 9193 -580.77 25.66 12 1.25 -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 3.56 N 323280 100 30 억 606919 N N 13 N 00 N
4 20250313 141133 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30500 -450 5 -1.45 10228382825 331258 48.00 31300 31550 30050 40200 21700 30950 30877.39 1.99 0 -20944 32916 31932 31016 30032 29116 32425 30525 30 9250 100 21660 50 1 30440730 9284 -586.54 25.91 12 1.09 -52.00 1177.00 43832 20241022 -30.42 3123 20240422 876.63 41300 -26.15 20250225 22898 33.20 20250102 45750 -33.33 20241022 3260 835.58 20240422 3.56 N 323280 100 30 억 606919 N N 13 N 00 N
5 20250313 131132 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30750 -200 5 -0.65 9518586150 308094 44.64 31300 31550 30050 40200 21700 30950 30895.07 1.99 0 -16928 32916 31932 31016 30032 29116 32425 30525 30 9250 100 21660 50 1 30440730 9361 -591.35 26.13 12 1.01 -52.00 1177.00 43832 20241022 -29.85 3123 20240422 884.63 41300 -25.54 20250225 22898 34.29 20250102 45750 -32.79 20241022 3260 843.25 20240422 3.56 N 323280 100 30 억 606919 N N 13 N 00 N
6 20250313 121132 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30500 -450 5 -1.45 8786622725 284285 41.19 31300 31550 30050 40200 21700 30950 30907.80 1.99 0 -18787 32916 31932 31016 30032 29116 32425 30525 30 9250 100 21660 50 1 30440730 9284 -586.54 25.91 12 0.93 -52.00 1177.00 43832 20241022 -30.42 3123 20240422 876.63 41300 -26.15 20250225 22898 33.20 20250102 45750 -33.33 20241022 3260 835.58 20240422 3.56 N 323280 100 30 억 606919 N N 13 N 00 N
7 20250313 111135 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31100 150 2 0.48 7697362925 248919 36.07 31300 31550 30050 40200 21700 30950 30923.16 1.99 0 -22323 32916 31932 31016 30032 29116 32425 30525 30 9250 100 21660 50 1 30440730 9467 -598.08 26.42 12 0.82 -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 3.56 N 323280 100 30 억 606919 N N 13 N 00 N
8 20250313 101132 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31450 500 2 1.62 6388266250 206882 29.98 31300 31550 30050 40200 21700 30950 30878.79 1.99 0 -15777 32916 31932 31016 30032 29116 32425 30525 30 9250 100 21660 50 1 30440730 9574 -604.81 26.72 12 0.68 -52.00 1177.00 43832 20241022 -28.25 3123 20240422 907.04 41300 -23.85 20250225 22898 37.35 20250102 45750 -31.26 20241022 3260 864.72 20240422 3.56 N 323280 100 30 억 606919 N N 13 N 00 N
9 20250313 091134 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30400 -550 5 -1.78 1717878725 55804 8.09 31300 31400 30350 40200 21700 30950 30784.15 1.99 0 -14568 32916 31932 31016 30032 29116 32425 30525 30 9250 100 21660 50 1 30440730 9254 -584.62 25.83 12 0.18 -52.00 1177.00 43832 20241022 -30.64 3123 20240422 873.42 41300 -26.39 20250225 22898 32.76 20250102 45750 -33.55 20241022 3260 832.52 20240422 3.56 N 323280 100 30 억 606919 N N 13 N 00 N
10 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
11 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
12 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