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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
267320/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
20250321,161116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,15,2,0.40,18656074313,4988674,18.37,3710,3875,3625,4825,2605,3715,3739.74,2.35,0,-107228,4361,4037,3666,3342,2971,4200,3505,44,1110,100,2670,5,1,44324890,1653,18.93,2.12,12,11.25,197.00,1760.00,3990,20250320,-6.52,1635,20241209,128.13,3990,-6.52,20250320,1775,110.14,20250131,3990,-6.52,20250320,1635,128.13,20241209,1.24,N,267320,100,44 억,,1041728,N,N,2,N,00,N
20250321,151101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,35,2,0.94,18033130740,4821740,17.75,3710,3875,3625,4825,2605,3715,3739.99,2.35,0,-108772,4361,4037,3666,3342,2971,4200,3505,44,1110,100,2670,5,1,44324890,1662,19.04,2.13,12,10.88,197.00,1760.00,3990,20250320,-6.02,1635,20241209,129.36,3990,-6.02,20250320,1775,111.27,20250131,3990,-6.02,20250320,1635,129.36,20241209,1.24,N,267320,100,44 억,,1041728,N,N,15,N,00,N
20250321,141102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,0,3,0.00,16918770115,4522839,16.65,3710,3875,3625,4825,2605,3715,3740.77,2.35,0,-82891,4361,4037,3666,3342,2971,4200,3505,44,1110,100,2670,5,1,44324890,1647,18.86,2.11,12,10.20,197.00,1760.00,3990,20250320,-6.89,1635,20241209,127.22,3990,-6.89,20250320,1775,109.30,20250131,3990,-6.89,20250320,1635,127.22,20241209,1.24,N,267320,100,44 억,,1041728,N,N,15,N,00,N
20250321,131103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,25,2,0.67,15707695195,4196390,15.45,3710,3875,3625,4825,2605,3715,3743.18,2.35,0,-120129,4361,4037,3666,3342,2971,4200,3505,44,1110,100,2670,5,1,44324890,1658,18.98,2.12,12,9.47,197.00,1760.00,3990,20250320,-6.27,1635,20241209,128.75,3990,-6.27,20250320,1775,110.70,20250131,3990,-6.27,20250320,1635,128.75,20241209,1.24,N,267320,100,44 억,,1041728,N,N,15,N,00,N
20250321,121104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3780,65,2,1.75,14776675278,3948635,14.54,3710,3875,3625,4825,2605,3715,3742.26,2.35,0,-103606,4361,4037,3666,3342,2971,4200,3505,44,1110,100,2670,5,1,44324890,1675,19.19,2.15,12,8.91,197.00,1760.00,3990,20250320,-5.26,1635,20241209,131.19,3990,-5.26,20250320,1775,112.96,20250131,3990,-5.26,20250320,1635,131.19,20241209,1.24,N,267320,100,44 억,,1041728,N,N,15,N,00,N
20250321,111102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,15,2,0.40,13241346840,3540749,13.04,3710,3875,3625,4825,2605,3715,3739.74,2.35,0,-16530,4361,4037,3666,3342,2971,4200,3505,44,1110,100,2670,5,1,44324890,1653,18.93,2.12,12,7.99,197.00,1760.00,3990,20250320,-6.52,1635,20241209,128.13,3990,-6.52,20250320,1775,110.14,20250131,3990,-6.52,20250320,1635,128.13,20241209,1.24,N,267320,100,44 억,,1041728,N,N,15,N,00,N
20250321,101104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3805,90,2,2.42,8014015816,2167303,7.98,3710,3810,3625,4825,2605,3715,3697.65,2.35,0,-56249,4361,4037,3666,3342,2971,4200,3505,44,1110,100,2670,5,1,44324890,1687,19.31,2.16,12,4.89,197.00,1760.00,3990,20250320,-4.64,1635,20241209,132.72,3990,-4.64,20250320,1775,114.37,20250131,3990,-4.64,20250320,1635,132.72,20241209,1.24,N,267320,100,44 억,,1041728,N,N,15,N,00,N
20250321,091110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3695,-20,5,-0.54,2682289105,726371,2.67,3710,3760,3650,4825,2605,3715,3692.55,2.35,0,3793,4361,4037,3666,3342,2971,4200,3505,44,1110,100,2670,5,1,44324890,1638,18.76,2.10,12,1.64,197.00,1760.00,3990,20250320,-7.39,1635,20241209,125.99,3990,-7.39,20250320,1775,108.17,20250131,3990,-7.39,20250320,1635,125.99,20241209,1.24,N,267320,100,44 억,,1041728,N,N,15,N,00,N
20250320,161715,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,3715,480,2,14.84,100479422188,26978247,1416.44,3320,3990,3295,4205,2265,3235,3724.56,0.80,0,691942,3378,3306,3203,3131,3028,3255,3080,44,970,100,2320,5,1,44324890,1647,18.86,2.11,12,60.86,197.00,1760.00,3990,20250320,-6.89,1635,20241209,127.22,3990,-6.89,20250320,1775,109.30,20250131,3990,-6.89,20250320,1635,127.22,20241209,1.09,N,267320,100,44 억,,356700,N,N,15,N,00,N
20250320,151059,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,3705,470,2,14.53,98384757024,26416793,1386.96,3320,3990,3295,4205,2265,3235,3724.42,0.80,0,701655,3378,3306,3203,3131,3028,3255,3080,44,970,100,2320,5,1,44324890,1642,18.81,2.11,12,59.60,197.00,1760.00,3990,20250320,-7.14,1635,20241209,126.61,3990,-7.14,20250320,1775,108.73,20250131,3990,-7.14,20250320,1635,126.61,20241209,1.09,N,267320,100,44 억,,356700,N,N,26,N,00,N
20250320,141103,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,3930,695,2,21.48,85426139321,22992315,1207.17,3320,3990,3295,4205,2265,3235,3715.53,0.80,0,230069,3378,3306,3203,3131,3028,3255,3080,44,970,100,2320,5,1,44324890,1742,19.95,2.23,12,51.87,197.00,1760.00,3990,20250320,-1.50,1635,20241209,140.37,3990,-1.50,20250320,1775,121.41,20250131,3990,-1.50,20250320,1635,140.37,20241209,1.09,N,267320,100,44 억,,356700,N,N,26,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 20250321 161116 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 15 2 0.40 18656074313 4988674 18.37 3710 3875 3625 4825 2605 3715 3739.74 2.35 0 -107228 4361 4037 3666 3342 2971 4200 3505 44 1110 100 2670 5 1 44324890 1653 18.93 2.12 12 11.25 197.00 1760.00 3990 20250320 -6.52 1635 20241209 128.13 3990 -6.52 20250320 1775 110.14 20250131 3990 -6.52 20250320 1635 128.13 20241209 1.24 N 267320 100 44 억 1041728 N N 2 N 00 N
3 20250321 151101 57 100.00 KOSDAQ 기계·장비 N N N N N 3750 35 2 0.94 18033130740 4821740 17.75 3710 3875 3625 4825 2605 3715 3739.99 2.35 0 -108772 4361 4037 3666 3342 2971 4200 3505 44 1110 100 2670 5 1 44324890 1662 19.04 2.13 12 10.88 197.00 1760.00 3990 20250320 -6.02 1635 20241209 129.36 3990 -6.02 20250320 1775 111.27 20250131 3990 -6.02 20250320 1635 129.36 20241209 1.24 N 267320 100 44 억 1041728 N N 15 N 00 N
4 20250321 141102 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 0 3 0.00 16918770115 4522839 16.65 3710 3875 3625 4825 2605 3715 3740.77 2.35 0 -82891 4361 4037 3666 3342 2971 4200 3505 44 1110 100 2670 5 1 44324890 1647 18.86 2.11 12 10.20 197.00 1760.00 3990 20250320 -6.89 1635 20241209 127.22 3990 -6.89 20250320 1775 109.30 20250131 3990 -6.89 20250320 1635 127.22 20241209 1.24 N 267320 100 44 억 1041728 N N 15 N 00 N
5 20250321 131103 57 100.00 KOSDAQ 기계·장비 N N N N N 3740 25 2 0.67 15707695195 4196390 15.45 3710 3875 3625 4825 2605 3715 3743.18 2.35 0 -120129 4361 4037 3666 3342 2971 4200 3505 44 1110 100 2670 5 1 44324890 1658 18.98 2.12 12 9.47 197.00 1760.00 3990 20250320 -6.27 1635 20241209 128.75 3990 -6.27 20250320 1775 110.70 20250131 3990 -6.27 20250320 1635 128.75 20241209 1.24 N 267320 100 44 억 1041728 N N 15 N 00 N
6 20250321 121104 57 100.00 KOSDAQ 기계·장비 N N N N N 3780 65 2 1.75 14776675278 3948635 14.54 3710 3875 3625 4825 2605 3715 3742.26 2.35 0 -103606 4361 4037 3666 3342 2971 4200 3505 44 1110 100 2670 5 1 44324890 1675 19.19 2.15 12 8.91 197.00 1760.00 3990 20250320 -5.26 1635 20241209 131.19 3990 -5.26 20250320 1775 112.96 20250131 3990 -5.26 20250320 1635 131.19 20241209 1.24 N 267320 100 44 억 1041728 N N 15 N 00 N
7 20250321 111102 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 15 2 0.40 13241346840 3540749 13.04 3710 3875 3625 4825 2605 3715 3739.74 2.35 0 -16530 4361 4037 3666 3342 2971 4200 3505 44 1110 100 2670 5 1 44324890 1653 18.93 2.12 12 7.99 197.00 1760.00 3990 20250320 -6.52 1635 20241209 128.13 3990 -6.52 20250320 1775 110.14 20250131 3990 -6.52 20250320 1635 128.13 20241209 1.24 N 267320 100 44 억 1041728 N N 15 N 00 N
8 20250321 101104 57 100.00 KOSDAQ 기계·장비 N N N N N 3805 90 2 2.42 8014015816 2167303 7.98 3710 3810 3625 4825 2605 3715 3697.65 2.35 0 -56249 4361 4037 3666 3342 2971 4200 3505 44 1110 100 2670 5 1 44324890 1687 19.31 2.16 12 4.89 197.00 1760.00 3990 20250320 -4.64 1635 20241209 132.72 3990 -4.64 20250320 1775 114.37 20250131 3990 -4.64 20250320 1635 132.72 20241209 1.24 N 267320 100 44 억 1041728 N N 15 N 00 N
9 20250321 091110 57 100.00 KOSDAQ 기계·장비 N N N N N 3695 -20 5 -0.54 2682289105 726371 2.67 3710 3760 3650 4825 2605 3715 3692.55 2.35 0 3793 4361 4037 3666 3342 2971 4200 3505 44 1110 100 2670 5 1 44324890 1638 18.76 2.10 12 1.64 197.00 1760.00 3990 20250320 -7.39 1635 20241209 125.99 3990 -7.39 20250320 1775 108.17 20250131 3990 -7.39 20250320 1635 125.99 20241209 1.24 N 267320 100 44 억 1041728 N N 15 N 00 N
10 20250320 161715 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 3715 480 2 14.84 100479422188 26978247 1416.44 3320 3990 3295 4205 2265 3235 3724.56 0.80 0 691942 3378 3306 3203 3131 3028 3255 3080 44 970 100 2320 5 1 44324890 1647 18.86 2.11 12 60.86 197.00 1760.00 3990 20250320 -6.89 1635 20241209 127.22 3990 -6.89 20250320 1775 109.30 20250131 3990 -6.89 20250320 1635 127.22 20241209 1.09 N 267320 100 44 억 356700 N N 15 N 00 N
11 20250320 151059 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 3705 470 2 14.53 98384757024 26416793 1386.96 3320 3990 3295 4205 2265 3235 3724.42 0.80 0 701655 3378 3306 3203 3131 3028 3255 3080 44 970 100 2320 5 1 44324890 1642 18.81 2.11 12 59.60 197.00 1760.00 3990 20250320 -7.14 1635 20241209 126.61 3990 -7.14 20250320 1775 108.73 20250131 3990 -7.14 20250320 1635 126.61 20241209 1.09 N 267320 100 44 억 356700 N N 26 N 00 N
12 20250320 141103 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 3930 695 2 21.48 85426139321 22992315 1207.17 3320 3990 3295 4205 2265 3235 3715.53 0.80 0 230069 3378 3306 3203 3131 3028 3255 3080 44 970 100 2320 5 1 44324890 1742 19.95 2.23 12 51.87 197.00 1760.00 3990 20250320 -1.50 1635 20241209 140.37 3990 -1.50 20250320 1775 121.41 20250131 3990 -1.50 20250320 1635 140.37 20241209 1.09 N 267320 100 44 억 356700 N N 26 N 00 N