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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
138360/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
20250312,160828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,580,13,2,2.29,62667329,107525,249.92,565,589,561,737,397,567,582.82,8.49,0,464,577,571,565,559,553,575,563,242,170,500,350,1,1,48348248,280,-10.55,0.53,12,0.22,-55.00,1091.00,1200,20240404,-51.67,557,20250310,4.13,805,-27.95,20250121,557,4.13,20250310,1200,-51.67,20240404,557,4.13,20250310,0.16,N,138360,500,241 억,,4103137,N,N,0,N,00,N
20250312,150829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,575,8,2,1.41,62386057,107039,248.79,565,589,561,737,397,567,582.83,8.49,0,485,577,571,565,559,553,575,563,242,170,500,350,1,1,48348248,278,-10.45,0.53,12,0.22,-55.00,1091.00,1200,20240404,-52.08,557,20250310,3.23,805,-28.57,20250121,557,3.23,20250310,1200,-52.08,20240404,557,3.23,20250310,0.16,N,138360,500,241 억,,4103137,N,N,0,N,00,N
20250312,140827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,572,5,2,0.88,59767507,102512,238.27,565,589,561,737,397,567,583.03,8.49,0,740,577,571,565,559,553,575,563,242,170,500,350,1,1,48348248,277,-10.40,0.52,12,0.21,-55.00,1091.00,1200,20240404,-52.33,557,20250310,2.69,805,-28.94,20250121,557,2.69,20250310,1200,-52.33,20240404,557,2.69,20250310,0.16,N,138360,500,241 억,,4103137,N,N,0,N,00,N
20250312,130827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,578,11,2,1.94,59239096,101590,236.13,565,589,561,737,397,567,583.12,8.49,0,740,577,571,565,559,553,575,563,242,170,500,350,1,1,48348248,279,-10.51,0.53,12,0.21,-55.00,1091.00,1200,20240404,-51.83,557,20250310,3.77,805,-28.20,20250121,557,3.77,20250310,1200,-51.83,20240404,557,3.77,20250310,0.16,N,138360,500,241 억,,4103137,N,N,0,N,00,N
20250312,120830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,580,13,2,2.29,43279929,74068,172.16,565,589,561,737,397,567,584.33,8.49,0,1417,577,571,565,559,553,575,563,242,170,500,350,1,1,48348248,280,-10.55,0.53,12,0.15,-55.00,1091.00,1200,20240404,-51.67,557,20250310,4.13,805,-27.95,20250121,557,4.13,20250310,1200,-51.67,20240404,557,4.13,20250310,0.16,N,138360,500,241 억,,4103137,N,N,0,N,00,N
20250312,110824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,575,8,2,1.41,11035244,19165,44.55,565,589,561,737,397,567,575.80,8.49,0,-1105,577,571,565,559,553,575,563,242,170,500,350,1,1,48348248,278,-10.45,0.53,12,0.04,-55.00,1091.00,1200,20240404,-52.08,557,20250310,3.23,805,-28.57,20250121,557,3.23,20250310,1200,-52.08,20240404,557,3.23,20250310,0.16,N,138360,500,241 억,,4103137,N,N,0,N,00,N
20250312,100825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,574,7,2,1.23,3867631,6822,15.86,565,580,561,737,397,567,566.94,8.49,0,34,577,571,565,559,553,575,563,242,170,500,350,1,1,48348248,278,-10.44,0.53,12,0.01,-55.00,1091.00,1200,20240404,-52.17,557,20250310,3.05,805,-28.70,20250121,557,3.05,20250310,1200,-52.17,20240404,557,3.05,20250310,0.16,N,138360,500,241 억,,4103137,N,N,0,N,00,N
20250312,090832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,565,-2,5,-0.35,901740,1596,3.71,565,565,565,737,397,567,565.00,8.49,0,-96,577,571,565,559,553,575,563,242,170,500,350,1,1,48348248,273,-10.27,0.52,12,0.00,-55.00,1091.00,1200,20240404,-52.92,557,20250310,1.44,805,-29.81,20250121,557,1.44,20250310,1200,-52.92,20240404,557,1.44,20250310,0.16,N,138360,500,241 억,,4103137,N,N,0,N,00,N
20250311,160821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,567,0,3,0.00,24248413,43023,104.93,566,571,559,737,397,567,563.62,8.48,0,2212,576,571,564,559,552,573,561,242,170,500,350,1,1,48348248,274,-10.31,0.52,12,0.09,-55.00,1091.00,1333,20240227,-57.46,557,20250310,1.80,805,-29.57,20250121,557,1.80,20250310,1200,-52.75,20240404,557,1.80,20250310,0.16,N,138360,500,241 억,,4100925,N,N,0,N,00,N
20250311,150824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,568,1,2,0.18,21802575,38691,94.37,566,571,559,737,397,567,563.51,8.48,0,2179,576,571,564,559,552,573,561,242,170,500,350,1,1,48348248,275,-10.33,0.52,12,0.08,-55.00,1091.00,1333,20240227,-57.39,557,20250310,1.97,805,-29.44,20250121,557,1.97,20250310,1200,-52.67,20240404,557,1.97,20250310,0.16,N,138360,500,241 억,,4100925,N,N,0,N,00,N
20250311,140825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,567,0,3,0.00,21490852,38142,93.03,566,571,559,737,397,567,563.44,8.48,0,2189,576,571,564,559,552,573,561,242,170,500,350,1,1,48348248,274,-10.31,0.52,12,0.08,-55.00,1091.00,1333,20240227,-57.46,557,20250310,1.80,805,-29.57,20250121,557,1.80,20250310,1200,-52.75,20240404,557,1.80,20250310,0.16,N,138360,500,241 억,,4100925,N,N,0,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 20250312 160828 57 100.00 KOSDAQ 기계·장비 N N N N N 580 13 2 2.29 62667329 107525 249.92 565 589 561 737 397 567 582.82 8.49 0 464 577 571 565 559 553 575 563 242 170 500 350 1 1 48348248 280 -10.55 0.53 12 0.22 -55.00 1091.00 1200 20240404 -51.67 557 20250310 4.13 805 -27.95 20250121 557 4.13 20250310 1200 -51.67 20240404 557 4.13 20250310 0.16 N 138360 500 241 억 4103137 N N 0 N 00 N
3 20250312 150829 57 100.00 KOSDAQ 기계·장비 N N N N N 575 8 2 1.41 62386057 107039 248.79 565 589 561 737 397 567 582.83 8.49 0 485 577 571 565 559 553 575 563 242 170 500 350 1 1 48348248 278 -10.45 0.53 12 0.22 -55.00 1091.00 1200 20240404 -52.08 557 20250310 3.23 805 -28.57 20250121 557 3.23 20250310 1200 -52.08 20240404 557 3.23 20250310 0.16 N 138360 500 241 억 4103137 N N 0 N 00 N
4 20250312 140827 57 100.00 KOSDAQ 기계·장비 N N N N N 572 5 2 0.88 59767507 102512 238.27 565 589 561 737 397 567 583.03 8.49 0 740 577 571 565 559 553 575 563 242 170 500 350 1 1 48348248 277 -10.40 0.52 12 0.21 -55.00 1091.00 1200 20240404 -52.33 557 20250310 2.69 805 -28.94 20250121 557 2.69 20250310 1200 -52.33 20240404 557 2.69 20250310 0.16 N 138360 500 241 억 4103137 N N 0 N 00 N
5 20250312 130827 57 100.00 KOSDAQ 기계·장비 N N N N N 578 11 2 1.94 59239096 101590 236.13 565 589 561 737 397 567 583.12 8.49 0 740 577 571 565 559 553 575 563 242 170 500 350 1 1 48348248 279 -10.51 0.53 12 0.21 -55.00 1091.00 1200 20240404 -51.83 557 20250310 3.77 805 -28.20 20250121 557 3.77 20250310 1200 -51.83 20240404 557 3.77 20250310 0.16 N 138360 500 241 억 4103137 N N 0 N 00 N
6 20250312 120830 57 100.00 KOSDAQ 기계·장비 N N N N N 580 13 2 2.29 43279929 74068 172.16 565 589 561 737 397 567 584.33 8.49 0 1417 577 571 565 559 553 575 563 242 170 500 350 1 1 48348248 280 -10.55 0.53 12 0.15 -55.00 1091.00 1200 20240404 -51.67 557 20250310 4.13 805 -27.95 20250121 557 4.13 20250310 1200 -51.67 20240404 557 4.13 20250310 0.16 N 138360 500 241 억 4103137 N N 0 N 00 N
7 20250312 110824 57 100.00 KOSDAQ 기계·장비 N N N N N 575 8 2 1.41 11035244 19165 44.55 565 589 561 737 397 567 575.80 8.49 0 -1105 577 571 565 559 553 575 563 242 170 500 350 1 1 48348248 278 -10.45 0.53 12 0.04 -55.00 1091.00 1200 20240404 -52.08 557 20250310 3.23 805 -28.57 20250121 557 3.23 20250310 1200 -52.08 20240404 557 3.23 20250310 0.16 N 138360 500 241 억 4103137 N N 0 N 00 N
8 20250312 100825 57 100.00 KOSDAQ 기계·장비 N N N N N 574 7 2 1.23 3867631 6822 15.86 565 580 561 737 397 567 566.94 8.49 0 34 577 571 565 559 553 575 563 242 170 500 350 1 1 48348248 278 -10.44 0.53 12 0.01 -55.00 1091.00 1200 20240404 -52.17 557 20250310 3.05 805 -28.70 20250121 557 3.05 20250310 1200 -52.17 20240404 557 3.05 20250310 0.16 N 138360 500 241 억 4103137 N N 0 N 00 N
9 20250312 090832 57 100.00 KOSDAQ 기계·장비 N N N N N 565 -2 5 -0.35 901740 1596 3.71 565 565 565 737 397 567 565.00 8.49 0 -96 577 571 565 559 553 575 563 242 170 500 350 1 1 48348248 273 -10.27 0.52 12 0.00 -55.00 1091.00 1200 20240404 -52.92 557 20250310 1.44 805 -29.81 20250121 557 1.44 20250310 1200 -52.92 20240404 557 1.44 20250310 0.16 N 138360 500 241 억 4103137 N N 0 N 00 N
10 20250311 160821 57 100.00 KOSDAQ 기계·장비 N N N N N 567 0 3 0.00 24248413 43023 104.93 566 571 559 737 397 567 563.62 8.48 0 2212 576 571 564 559 552 573 561 242 170 500 350 1 1 48348248 274 -10.31 0.52 12 0.09 -55.00 1091.00 1333 20240227 -57.46 557 20250310 1.80 805 -29.57 20250121 557 1.80 20250310 1200 -52.75 20240404 557 1.80 20250310 0.16 N 138360 500 241 억 4100925 N N 0 N 00 N
11 20250311 150824 57 100.00 KOSDAQ 기계·장비 N N N N N 568 1 2 0.18 21802575 38691 94.37 566 571 559 737 397 567 563.51 8.48 0 2179 576 571 564 559 552 573 561 242 170 500 350 1 1 48348248 275 -10.33 0.52 12 0.08 -55.00 1091.00 1333 20240227 -57.39 557 20250310 1.97 805 -29.44 20250121 557 1.97 20250310 1200 -52.67 20240404 557 1.97 20250310 0.16 N 138360 500 241 억 4100925 N N 0 N 00 N
12 20250311 140825 57 100.00 KOSDAQ 기계·장비 N N N N N 567 0 3 0.00 21490852 38142 93.03 566 571 559 737 397 567 563.44 8.48 0 2189 576 571 564 559 552 573 561 242 170 500 350 1 1 48348248 274 -10.31 0.52 12 0.08 -55.00 1091.00 1333 20240227 -57.46 557 20250310 1.80 805 -29.57 20250121 557 1.80 20250310 1200 -52.75 20240404 557 1.80 20250310 0.16 N 138360 500 241 억 4100925 N N 0 N 00 N