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
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
20250321,161210,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29550,2600,2,9.65,25573242875,883090,191.31,26900,29900,26650,35000,18900,26950,28958.57,2.05,0,74881,30183,28566,27433,25816,24683,28000,25250,30,8050,100,18860,50,1,30440730,8995,-568.27,25.11,12,2.90,-52.00,1177.00,43832,20241022,-32.58,3123,20240422,846.21,41300,-28.45,20250225,22898,29.05,20250102,45750,-35.41,20241022,3260,806.44,20240422,4.27,N,323280,100,30 억,,625035,N,N,11,N,00,N
20250321,151155,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29350,2400,2,8.91,24892681975,860006,186.31,26900,29900,26650,35000,18900,26950,28945.38,2.05,0,71056,30183,28566,27433,25816,24683,28000,25250,30,8050,100,18860,50,1,30440730,8934,-564.42,24.94,12,2.83,-52.00,1177.00,43832,20241022,-33.04,3123,20240422,839.80,41300,-28.93,20250225,22898,28.18,20250102,45750,-35.85,20241022,3260,800.31,20240422,4.27,N,323280,100,30 억,,625035,N,N,7,N,00,N
20250321,141155,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29600,2650,2,9.83,23348448550,807517,174.94,26900,29900,26650,35000,18900,26950,28914.51,2.05,0,55738,30183,28566,27433,25816,24683,28000,25250,30,8050,100,18860,50,1,30440730,9010,-569.23,25.15,12,2.65,-52.00,1177.00,43832,20241022,-32.47,3123,20240422,847.81,41300,-28.33,20250225,22898,29.27,20250102,45750,-35.30,20241022,3260,807.98,20240422,4.27,N,323280,100,30 억,,625035,N,N,7,N,00,N
20250321,131157,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29350,2400,2,8.91,20568145150,713594,154.59,26900,29800,26650,35000,18900,26950,28823.99,2.05,0,59237,30183,28566,27433,25816,24683,28000,25250,30,8050,100,18860,50,1,30440730,8934,-564.42,24.94,12,2.34,-52.00,1177.00,43832,20241022,-33.04,3123,20240422,839.80,41300,-28.93,20250225,22898,28.18,20250102,45750,-35.85,20241022,3260,800.31,20240422,4.27,N,323280,100,30 억,,625035,N,N,7,N,00,N
20250321,121157,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29050,2100,2,7.79,16484772000,574607,124.48,26900,29500,26650,35000,18900,26950,28689.56,2.05,0,36844,30183,28566,27433,25816,24683,28000,25250,30,8050,100,18860,50,1,30440730,8843,-558.65,24.68,12,1.89,-52.00,1177.00,43832,20241022,-33.72,3123,20240422,830.20,41300,-29.66,20250225,22898,26.87,20250102,45750,-36.50,20241022,3260,791.10,20240422,4.27,N,323280,100,30 억,,625035,N,N,7,N,00,N
20250321,111157,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28550,1600,2,5.94,12520960900,438506,95.00,26900,29350,26650,35000,18900,26950,28554.63,2.05,0,21647,30183,28566,27433,25816,24683,28000,25250,30,8050,100,18860,50,1,30440730,8691,-549.04,24.26,12,1.44,-52.00,1177.00,43832,20241022,-34.86,3123,20240422,814.19,41300,-30.87,20250225,22898,24.68,20250102,45750,-37.60,20241022,3260,775.77,20240422,4.27,N,323280,100,30 억,,625035,N,N,7,N,00,N
20250321,101158,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28500,1550,2,5.75,10812056275,378129,81.92,26900,29350,26650,35000,18900,26950,28594.69,2.05,0,8842,30183,28566,27433,25816,24683,28000,25250,30,8050,100,18860,50,1,30440730,8676,-548.08,24.21,12,1.24,-52.00,1177.00,43832,20241022,-34.98,3123,20240422,812.58,41300,-30.99,20250225,22898,24.47,20250102,45750,-37.70,20241022,3260,774.23,20240422,4.27,N,323280,100,30 억,,625035,N,N,7,N,00,N
20250321,091204,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28100,1150,2,4.27,1704904300,62060,13.44,26900,28150,26650,35000,18900,26950,27474.05,2.05,0,424,30183,28566,27433,25816,24683,28000,25250,30,8050,100,18860,50,1,30440730,8554,-540.38,23.87,12,0.20,-52.00,1177.00,43832,20241022,-35.89,3123,20240422,799.78,41300,-31.96,20250225,22898,22.72,20250102,45750,-38.58,20241022,3260,761.96,20240422,4.27,N,323280,100,30 억,,625035,N,N,7,N,00,N
20250320,161809,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26950,-1400,5,-4.94,12289944950,443094,132.62,28750,29050,26300,36850,19850,28350,27745.56,2.06,0,-11680,30016,29182,28666,27832,27316,28925,27575,30,8500,100,19840,50,1,30440730,8204,-518.27,22.90,12,1.46,-52.00,1177.00,43832,20241022,-38.52,3123,20240422,762.95,41300,-34.75,20250225,22898,17.70,20250102,45750,-41.09,20241022,3260,726.69,20240422,4.18,N,323280,100,30 억,,625786,N,N,7,N,00,N
20250320,151153,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26950,-1400,5,-4.94,10900710550,391783,117.26,28750,29050,26300,36850,19850,28350,27823.28,2.06,0,-10783,30016,29182,28666,27832,27316,28925,27575,30,8500,100,19840,50,1,30440730,8204,-518.27,22.90,12,1.29,-52.00,1177.00,43832,20241022,-38.52,3123,20240422,762.95,41300,-34.75,20250225,22898,17.70,20250102,45750,-41.09,20241022,3260,726.69,20240422,4.18,N,323280,100,30 억,,625786,N,N,9,N,00,N
20250320,141156,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27900,-450,5,-1.59,6142665650,216945,64.93,28750,29050,27600,36850,19850,28350,28314.38,2.06,0,-15549,30016,29182,28666,27832,27316,28925,27575,30,8500,100,19840,50,1,30440730,8493,-536.54,23.70,12,0.71,-52.00,1177.00,43832,20241022,-36.35,3123,20240422,793.37,41300,-32.45,20250225,22898,21.84,20250102,45750,-39.02,20241022,3260,755.83,20240422,4.18,N,323280,100,30 억,,625786,N,N,9,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 161210 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29550 2600 2 9.65 25573242875 883090 191.31 26900 29900 26650 35000 18900 26950 28958.57 2.05 0 74881 30183 28566 27433 25816 24683 28000 25250 30 8050 100 18860 50 1 30440730 8995 -568.27 25.11 12 2.90 -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 4.27 N 323280 100 30 억 625035 N N 11 N 00 N
3 20250321 151155 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29350 2400 2 8.91 24892681975 860006 186.31 26900 29900 26650 35000 18900 26950 28945.38 2.05 0 71056 30183 28566 27433 25816 24683 28000 25250 30 8050 100 18860 50 1 30440730 8934 -564.42 24.94 12 2.83 -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 4.27 N 323280 100 30 억 625035 N N 7 N 00 N
4 20250321 141155 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29600 2650 2 9.83 23348448550 807517 174.94 26900 29900 26650 35000 18900 26950 28914.51 2.05 0 55738 30183 28566 27433 25816 24683 28000 25250 30 8050 100 18860 50 1 30440730 9010 -569.23 25.15 12 2.65 -52.00 1177.00 43832 20241022 -32.47 3123 20240422 847.81 41300 -28.33 20250225 22898 29.27 20250102 45750 -35.30 20241022 3260 807.98 20240422 4.27 N 323280 100 30 억 625035 N N 7 N 00 N
5 20250321 131157 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29350 2400 2 8.91 20568145150 713594 154.59 26900 29800 26650 35000 18900 26950 28823.99 2.05 0 59237 30183 28566 27433 25816 24683 28000 25250 30 8050 100 18860 50 1 30440730 8934 -564.42 24.94 12 2.34 -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 4.27 N 323280 100 30 억 625035 N N 7 N 00 N
6 20250321 121157 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29050 2100 2 7.79 16484772000 574607 124.48 26900 29500 26650 35000 18900 26950 28689.56 2.05 0 36844 30183 28566 27433 25816 24683 28000 25250 30 8050 100 18860 50 1 30440730 8843 -558.65 24.68 12 1.89 -52.00 1177.00 43832 20241022 -33.72 3123 20240422 830.20 41300 -29.66 20250225 22898 26.87 20250102 45750 -36.50 20241022 3260 791.10 20240422 4.27 N 323280 100 30 억 625035 N N 7 N 00 N
7 20250321 111157 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28550 1600 2 5.94 12520960900 438506 95.00 26900 29350 26650 35000 18900 26950 28554.63 2.05 0 21647 30183 28566 27433 25816 24683 28000 25250 30 8050 100 18860 50 1 30440730 8691 -549.04 24.26 12 1.44 -52.00 1177.00 43832 20241022 -34.86 3123 20240422 814.19 41300 -30.87 20250225 22898 24.68 20250102 45750 -37.60 20241022 3260 775.77 20240422 4.27 N 323280 100 30 억 625035 N N 7 N 00 N
8 20250321 101158 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28500 1550 2 5.75 10812056275 378129 81.92 26900 29350 26650 35000 18900 26950 28594.69 2.05 0 8842 30183 28566 27433 25816 24683 28000 25250 30 8050 100 18860 50 1 30440730 8676 -548.08 24.21 12 1.24 -52.00 1177.00 43832 20241022 -34.98 3123 20240422 812.58 41300 -30.99 20250225 22898 24.47 20250102 45750 -37.70 20241022 3260 774.23 20240422 4.27 N 323280 100 30 억 625035 N N 7 N 00 N
9 20250321 091204 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28100 1150 2 4.27 1704904300 62060 13.44 26900 28150 26650 35000 18900 26950 27474.05 2.05 0 424 30183 28566 27433 25816 24683 28000 25250 30 8050 100 18860 50 1 30440730 8554 -540.38 23.87 12 0.20 -52.00 1177.00 43832 20241022 -35.89 3123 20240422 799.78 41300 -31.96 20250225 22898 22.72 20250102 45750 -38.58 20241022 3260 761.96 20240422 4.27 N 323280 100 30 억 625035 N N 7 N 00 N
10 20250320 161809 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26950 -1400 5 -4.94 12289944950 443094 132.62 28750 29050 26300 36850 19850 28350 27745.56 2.06 0 -11680 30016 29182 28666 27832 27316 28925 27575 30 8500 100 19840 50 1 30440730 8204 -518.27 22.90 12 1.46 -52.00 1177.00 43832 20241022 -38.52 3123 20240422 762.95 41300 -34.75 20250225 22898 17.70 20250102 45750 -41.09 20241022 3260 726.69 20240422 4.18 N 323280 100 30 억 625786 N N 7 N 00 N
11 20250320 151153 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26950 -1400 5 -4.94 10900710550 391783 117.26 28750 29050 26300 36850 19850 28350 27823.28 2.06 0 -10783 30016 29182 28666 27832 27316 28925 27575 30 8500 100 19840 50 1 30440730 8204 -518.27 22.90 12 1.29 -52.00 1177.00 43832 20241022 -38.52 3123 20240422 762.95 41300 -34.75 20250225 22898 17.70 20250102 45750 -41.09 20241022 3260 726.69 20240422 4.18 N 323280 100 30 억 625786 N N 9 N 00 N
12 20250320 141156 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27900 -450 5 -1.59 6142665650 216945 64.93 28750 29050 27600 36850 19850 28350 28314.38 2.06 0 -15549 30016 29182 28666 27832 27316 28925 27575 30 8500 100 19840 50 1 30440730 8493 -536.54 23.70 12 0.71 -52.00 1177.00 43832 20241022 -36.35 3123 20240422 793.37 41300 -32.45 20250225 22898 21.84 20250102 45750 -39.02 20241022 3260 755.83 20240422 4.18 N 323280 100 30 억 625786 N N 9 N 00 N