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
348340/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
20250312,161144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29950,1450,2,5.09,6074557425,204439,173.07,28900,30400,28550,37050,19950,28500,29713.28,0.27,0,-1217,30266,29382,27966,27082,25666,29825,27525,56,8550,500,20520,50,1,11151249,3340,-17.70,13.11,12,1.83,-1692.00,2284.00,41300,20240319,-27.48,18030,20241115,66.11,36900,-18.83,20250210,26550,12.81,20250311,41300,-27.48,20240319,18030,66.11,20241115,0.08,N,348340,500,55 억,,29582,N,N,1529,N,00,N
20250312,151144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29900,1400,2,4.91,5921629850,199338,168.75,28900,30400,28550,37050,19950,28500,29706.54,0.27,0,469,30266,29382,27966,27082,25666,29825,27525,56,8550,500,20520,50,1,11151249,3334,-17.67,13.09,12,1.79,-1692.00,2284.00,41300,20240319,-27.60,18030,20241115,65.83,36900,-18.97,20250210,26550,12.62,20250311,41300,-27.60,20240319,18030,65.83,20241115,0.08,N,348340,500,55 억,,29582,N,N,1529,N,00,N
20250312,141142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29900,1400,2,4.91,5030216300,169580,143.56,28900,30400,28550,37050,19950,28500,29662.86,0.27,0,9188,30266,29382,27966,27082,25666,29825,27525,56,8550,500,20520,50,1,11151249,3334,-17.67,13.09,12,1.52,-1692.00,2284.00,41300,20240319,-27.60,18030,20241115,65.83,36900,-18.97,20250210,26550,12.62,20250311,41300,-27.60,20240319,18030,65.83,20241115,0.08,N,348340,500,55 억,,29582,N,N,1529,N,00,N
20250312,131143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29800,1300,2,4.56,4460387075,150560,127.45,28900,30400,28550,37050,19950,28500,29625.39,0.27,0,11294,30266,29382,27966,27082,25666,29825,27525,56,8550,500,20520,50,1,11151249,3323,-17.61,13.05,12,1.35,-1692.00,2284.00,41300,20240319,-27.85,18030,20241115,65.28,36900,-19.24,20250210,26550,12.24,20250311,41300,-27.85,20240319,18030,65.28,20241115,0.08,N,348340,500,55 억,,29582,N,N,1529,N,00,N
20250312,121148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30000,1500,2,5.26,3768713125,127481,107.92,28900,30400,28550,37050,19950,28500,29563.02,0.27,0,6630,30266,29382,27966,27082,25666,29825,27525,56,8550,500,20520,50,1,11151249,3345,-17.73,13.13,12,1.14,-1692.00,2284.00,41300,20240319,-27.36,18030,20241115,66.39,36900,-18.70,20250210,26550,12.99,20250311,41300,-27.36,20240319,18030,66.39,20241115,0.08,N,348340,500,55 억,,29582,N,N,1529,N,00,N
20250312,111138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29800,1300,2,4.56,2302379150,78688,66.61,28900,29900,28550,37050,19950,28500,29259.69,0.27,0,2467,30266,29382,27966,27082,25666,29825,27525,56,8550,500,20520,50,1,11151249,3323,-17.61,13.05,12,0.71,-1692.00,2284.00,41300,20240319,-27.85,18030,20241115,65.28,36900,-19.24,20250210,26550,12.24,20250311,41300,-27.85,20240319,18030,65.28,20241115,0.08,N,348340,500,55 억,,29582,N,N,1529,N,00,N
20250312,101140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29250,750,2,2.63,1218564950,42105,35.64,28900,29400,28550,37050,19950,28500,28941.20,0.27,0,-1499,30266,29382,27966,27082,25666,29825,27525,56,8550,500,20520,50,1,11151249,3262,-17.29,12.81,12,0.38,-1692.00,2284.00,41300,20240319,-29.18,18030,20241115,62.23,36900,-20.73,20250210,26550,10.17,20250311,41300,-29.18,20240319,18030,62.23,20241115,0.08,N,348340,500,55 억,,29582,N,N,1529,N,00,N
20250312,091149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28950,450,2,1.58,363703400,12639,10.70,28900,29100,28550,37050,19950,28500,28776.50,0.27,0,-3602,30266,29382,27966,27082,25666,29825,27525,56,8550,500,20520,50,1,11151249,3228,-17.11,12.68,12,0.11,-1692.00,2284.00,41300,20240319,-29.90,18030,20241115,60.57,36900,-21.54,20250210,26550,9.04,20250311,41300,-29.90,20240319,18030,60.57,20241115,0.08,N,348340,500,55 억,,29582,N,N,1529,N,00,N
20250311,161135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28500,500,2,1.79,3280422175,117410,135.86,26600,28850,26550,36400,19600,28000,27938.19,0.16,0,11760,29300,28650,28250,27600,27200,28450,27400,56,8400,500,20160,50,1,11151249,3178,-16.84,12.48,12,1.05,-1692.00,2284.00,41300,20240319,-30.99,18030,20241115,58.07,36900,-22.76,20250210,26550,7.34,20250311,41300,-30.99,20240319,18030,58.07,20241115,0.08,N,348340,500,55 억,,17636,N,N,1529,N,00,N
20250311,151138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28450,450,2,1.61,3172178625,113610,131.46,26600,28850,26550,36400,19600,28000,27921.65,0.16,0,11242,29300,28650,28250,27600,27200,28450,27400,56,8400,500,20160,50,1,11151249,3173,-16.81,12.46,12,1.02,-1692.00,2284.00,41300,20240319,-31.11,18030,20241115,57.79,36900,-22.90,20250210,26550,7.16,20250311,41300,-31.11,20240319,18030,57.79,20241115,0.08,N,348340,500,55 억,,17636,N,N,60,N,00,N
20250311,141141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28400,400,2,1.43,3002665500,107658,124.57,26600,28850,26550,36400,19600,28000,27890.78,0.16,0,11242,29300,28650,28250,27600,27200,28450,27400,56,8400,500,20160,50,1,11151249,3167,-16.78,12.43,12,0.97,-1692.00,2284.00,41300,20240319,-31.23,18030,20241115,57.52,36900,-23.04,20250210,26550,6.97,20250311,41300,-31.23,20240319,18030,57.52,20241115,0.08,N,348340,500,55 억,,17636,N,N,60,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 161144 57 100.00 KOSDAQ 기계·장비 N N N N N 29950 1450 2 5.09 6074557425 204439 173.07 28900 30400 28550 37050 19950 28500 29713.28 0.27 0 -1217 30266 29382 27966 27082 25666 29825 27525 56 8550 500 20520 50 1 11151249 3340 -17.70 13.11 12 1.83 -1692.00 2284.00 41300 20240319 -27.48 18030 20241115 66.11 36900 -18.83 20250210 26550 12.81 20250311 41300 -27.48 20240319 18030 66.11 20241115 0.08 N 348340 500 55 억 29582 N N 1529 N 00 N
3 20250312 151144 57 100.00 KOSDAQ 기계·장비 N N N N N 29900 1400 2 4.91 5921629850 199338 168.75 28900 30400 28550 37050 19950 28500 29706.54 0.27 0 469 30266 29382 27966 27082 25666 29825 27525 56 8550 500 20520 50 1 11151249 3334 -17.67 13.09 12 1.79 -1692.00 2284.00 41300 20240319 -27.60 18030 20241115 65.83 36900 -18.97 20250210 26550 12.62 20250311 41300 -27.60 20240319 18030 65.83 20241115 0.08 N 348340 500 55 억 29582 N N 1529 N 00 N
4 20250312 141142 57 100.00 KOSDAQ 기계·장비 N N N N N 29900 1400 2 4.91 5030216300 169580 143.56 28900 30400 28550 37050 19950 28500 29662.86 0.27 0 9188 30266 29382 27966 27082 25666 29825 27525 56 8550 500 20520 50 1 11151249 3334 -17.67 13.09 12 1.52 -1692.00 2284.00 41300 20240319 -27.60 18030 20241115 65.83 36900 -18.97 20250210 26550 12.62 20250311 41300 -27.60 20240319 18030 65.83 20241115 0.08 N 348340 500 55 억 29582 N N 1529 N 00 N
5 20250312 131143 57 100.00 KOSDAQ 기계·장비 N N N N N 29800 1300 2 4.56 4460387075 150560 127.45 28900 30400 28550 37050 19950 28500 29625.39 0.27 0 11294 30266 29382 27966 27082 25666 29825 27525 56 8550 500 20520 50 1 11151249 3323 -17.61 13.05 12 1.35 -1692.00 2284.00 41300 20240319 -27.85 18030 20241115 65.28 36900 -19.24 20250210 26550 12.24 20250311 41300 -27.85 20240319 18030 65.28 20241115 0.08 N 348340 500 55 억 29582 N N 1529 N 00 N
6 20250312 121148 57 100.00 KOSDAQ 기계·장비 N N N N N 30000 1500 2 5.26 3768713125 127481 107.92 28900 30400 28550 37050 19950 28500 29563.02 0.27 0 6630 30266 29382 27966 27082 25666 29825 27525 56 8550 500 20520 50 1 11151249 3345 -17.73 13.13 12 1.14 -1692.00 2284.00 41300 20240319 -27.36 18030 20241115 66.39 36900 -18.70 20250210 26550 12.99 20250311 41300 -27.36 20240319 18030 66.39 20241115 0.08 N 348340 500 55 억 29582 N N 1529 N 00 N
7 20250312 111138 57 100.00 KOSDAQ 기계·장비 N N N N N 29800 1300 2 4.56 2302379150 78688 66.61 28900 29900 28550 37050 19950 28500 29259.69 0.27 0 2467 30266 29382 27966 27082 25666 29825 27525 56 8550 500 20520 50 1 11151249 3323 -17.61 13.05 12 0.71 -1692.00 2284.00 41300 20240319 -27.85 18030 20241115 65.28 36900 -19.24 20250210 26550 12.24 20250311 41300 -27.85 20240319 18030 65.28 20241115 0.08 N 348340 500 55 억 29582 N N 1529 N 00 N
8 20250312 101140 57 100.00 KOSDAQ 기계·장비 N N N N N 29250 750 2 2.63 1218564950 42105 35.64 28900 29400 28550 37050 19950 28500 28941.20 0.27 0 -1499 30266 29382 27966 27082 25666 29825 27525 56 8550 500 20520 50 1 11151249 3262 -17.29 12.81 12 0.38 -1692.00 2284.00 41300 20240319 -29.18 18030 20241115 62.23 36900 -20.73 20250210 26550 10.17 20250311 41300 -29.18 20240319 18030 62.23 20241115 0.08 N 348340 500 55 억 29582 N N 1529 N 00 N
9 20250312 091149 57 100.00 KOSDAQ 기계·장비 N N N N N 28950 450 2 1.58 363703400 12639 10.70 28900 29100 28550 37050 19950 28500 28776.50 0.27 0 -3602 30266 29382 27966 27082 25666 29825 27525 56 8550 500 20520 50 1 11151249 3228 -17.11 12.68 12 0.11 -1692.00 2284.00 41300 20240319 -29.90 18030 20241115 60.57 36900 -21.54 20250210 26550 9.04 20250311 41300 -29.90 20240319 18030 60.57 20241115 0.08 N 348340 500 55 억 29582 N N 1529 N 00 N
10 20250311 161135 57 100.00 KOSDAQ 기계·장비 N N N N N 28500 500 2 1.79 3280422175 117410 135.86 26600 28850 26550 36400 19600 28000 27938.19 0.16 0 11760 29300 28650 28250 27600 27200 28450 27400 56 8400 500 20160 50 1 11151249 3178 -16.84 12.48 12 1.05 -1692.00 2284.00 41300 20240319 -30.99 18030 20241115 58.07 36900 -22.76 20250210 26550 7.34 20250311 41300 -30.99 20240319 18030 58.07 20241115 0.08 N 348340 500 55 억 17636 N N 1529 N 00 N
11 20250311 151138 57 100.00 KOSDAQ 기계·장비 N N N N N 28450 450 2 1.61 3172178625 113610 131.46 26600 28850 26550 36400 19600 28000 27921.65 0.16 0 11242 29300 28650 28250 27600 27200 28450 27400 56 8400 500 20160 50 1 11151249 3173 -16.81 12.46 12 1.02 -1692.00 2284.00 41300 20240319 -31.11 18030 20241115 57.79 36900 -22.90 20250210 26550 7.16 20250311 41300 -31.11 20240319 18030 57.79 20241115 0.08 N 348340 500 55 억 17636 N N 60 N 00 N
12 20250311 141141 57 100.00 KOSDAQ 기계·장비 N N N N N 28400 400 2 1.43 3002665500 107658 124.57 26600 28850 26550 36400 19600 28000 27890.78 0.16 0 11242 29300 28650 28250 27600 27200 28450 27400 56 8400 500 20160 50 1 11151249 3167 -16.78 12.43 12 0.97 -1692.00 2284.00 41300 20240319 -31.23 18030 20241115 57.52 36900 -23.04 20250210 26550 6.97 20250311 41300 -31.23 20240319 18030 57.52 20241115 0.08 N 348340 500 55 억 17636 N N 60 N 00 N