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
378340/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
20250312,161209,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15480,0,3,0.00,2640635260,170507,27.55,15570,15800,15320,20100,10840,15480,15486.99,0.95,0,2971,17000,16240,15370,14610,13740,16620,14990,106,4620,500,10830,10,1,21285882,3295,-46.35,2.57,12,0.80,-334.00,6025.00,35700,20240329,-56.64,11200,20241210,38.21,17200,-10.00,20250225,12520,23.64,20250203,35700,-56.64,20240329,11200,38.21,20241210,2.30,N,378340,500,106 억,,201544,N,N,30,N,00,N
20250312,151210,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15490,10,2,0.06,2522488500,162882,26.32,15570,15800,15320,20100,10840,15480,15486.60,0.95,0,2969,17000,16240,15370,14610,13740,16620,14990,106,4620,500,10830,10,1,21285882,3297,-46.38,2.57,12,0.77,-334.00,6025.00,35700,20240329,-56.61,11200,20241210,38.30,17200,-9.94,20250225,12520,23.72,20250203,35700,-56.61,20240329,11200,38.30,20241210,2.30,N,378340,500,106 억,,201544,N,N,39,N,00,N
20250312,141207,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15440,-40,5,-0.26,2148244240,138700,22.41,15570,15800,15320,20100,10840,15480,15488.42,0.95,0,-863,17000,16240,15370,14610,13740,16620,14990,106,4620,500,10830,10,1,21285882,3287,-46.23,2.56,12,0.65,-334.00,6025.00,35700,20240329,-56.75,11200,20241210,37.86,17200,-10.23,20250225,12520,23.32,20250203,35700,-56.75,20240329,11200,37.86,20241210,2.30,N,378340,500,106 억,,201544,N,N,39,N,00,N
20250312,131208,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15330,-150,5,-0.97,1922764875,124016,20.04,15570,15800,15330,20100,10840,15480,15504.17,0.95,0,-3308,17000,16240,15370,14610,13740,16620,14990,106,4620,500,10830,10,1,21285882,3263,-45.90,2.54,12,0.58,-334.00,6025.00,35700,20240329,-57.06,11200,20241210,36.88,17200,-10.87,20250225,12520,22.44,20250203,35700,-57.06,20240329,11200,36.88,20241210,2.30,N,378340,500,106 억,,201544,N,N,39,N,00,N
20250312,121213,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15450,-30,5,-0.19,1628457785,104905,16.95,15570,15800,15360,20100,10840,15480,15523.17,0.95,0,-128,17000,16240,15370,14610,13740,16620,14990,106,4620,500,10830,10,1,21285882,3289,-46.26,2.56,12,0.49,-334.00,6025.00,35700,20240329,-56.72,11200,20241210,37.95,17200,-10.17,20250225,12520,23.40,20250203,35700,-56.72,20240329,11200,37.95,20241210,2.30,N,378340,500,106 억,,201544,N,N,39,N,00,N
20250312,111203,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15500,20,2,0.13,1405779155,90496,14.62,15570,15800,15360,20100,10840,15480,15534.16,0.95,0,2504,17000,16240,15370,14610,13740,16620,14990,106,4620,500,10830,10,1,21285882,3299,-46.41,2.57,12,0.43,-334.00,6025.00,35700,20240329,-56.58,11200,20241210,38.39,17200,-9.88,20250225,12520,23.80,20250203,35700,-56.58,20240329,11200,38.39,20241210,2.30,N,378340,500,106 억,,201544,N,N,39,N,00,N
20250312,101205,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15550,70,2,0.45,1101499940,70876,11.45,15570,15800,15360,20100,10840,15480,15541.23,0.95,0,-231,17000,16240,15370,14610,13740,16620,14990,106,4620,500,10830,10,1,21285882,3310,-46.56,2.58,12,0.33,-334.00,6025.00,35700,20240329,-56.44,11200,20241210,38.84,17200,-9.59,20250225,12520,24.20,20250203,35700,-56.44,20240329,11200,38.84,20241210,2.30,N,378340,500,106 억,,201544,N,N,39,N,00,N
20250312,091214,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15740,260,2,1.68,532328110,34240,5.53,15570,15800,15360,20100,10840,15480,15546.97,0.95,0,-2556,17000,16240,15370,14610,13740,16620,14990,106,4620,500,10830,10,1,21285882,3350,-47.13,2.61,12,0.16,-334.00,6025.00,35700,20240329,-55.91,11200,20241210,40.54,17200,-8.49,20250225,12520,25.72,20250203,35700,-55.91,20240329,11200,40.54,20241210,2.30,N,378340,500,106 억,,201544,N,N,39,N,00,N
20250311,161159,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15480,250,2,1.64,9321313620,606594,99.87,14600,16130,14500,19790,10670,15230,15366.63,0.90,0,437,17110,16170,15470,14530,13830,16640,15000,106,4560,500,10660,10,1,21285882,3295,-46.35,2.57,12,2.85,-334.00,6025.00,35700,20240329,-56.64,11200,20241210,38.21,17200,-10.00,20250225,12520,23.64,20250203,35700,-56.64,20240329,11200,38.21,20241210,2.24,N,378340,500,106 억,,190928,N,N,39,N,00,N
20250311,151202,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15410,180,2,1.18,9135421535,594571,97.89,14600,16130,14500,19790,10670,15230,15364.73,0.90,0,-1719,17110,16170,15470,14530,13830,16640,15000,106,4560,500,10660,10,1,21285882,3280,-46.14,2.56,12,2.79,-334.00,6025.00,35700,20240329,-56.83,11200,20241210,37.59,17200,-10.41,20250225,12520,23.08,20250203,35700,-56.83,20240329,11200,37.59,20241210,2.24,N,378340,500,106 억,,190928,N,N,168,N,00,N
20250311,141206,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15400,170,2,1.12,8343686325,543229,89.44,14600,16130,14500,19790,10670,15230,15359.43,0.90,0,-8459,17110,16170,15470,14530,13830,16640,15000,106,4560,500,10660,10,1,21285882,3278,-46.11,2.56,12,2.55,-334.00,6025.00,35700,20240329,-56.86,11200,20241210,37.50,17200,-10.47,20250225,12520,23.00,20250203,35700,-56.86,20240329,11200,37.50,20241210,2.24,N,378340,500,106 억,,190928,N,N,168,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 161209 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15480 0 3 0.00 2640635260 170507 27.55 15570 15800 15320 20100 10840 15480 15486.99 0.95 0 2971 17000 16240 15370 14610 13740 16620 14990 106 4620 500 10830 10 1 21285882 3295 -46.35 2.57 12 0.80 -334.00 6025.00 35700 20240329 -56.64 11200 20241210 38.21 17200 -10.00 20250225 12520 23.64 20250203 35700 -56.64 20240329 11200 38.21 20241210 2.30 N 378340 500 106 억 201544 N N 30 N 00 N
3 20250312 151210 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15490 10 2 0.06 2522488500 162882 26.32 15570 15800 15320 20100 10840 15480 15486.60 0.95 0 2969 17000 16240 15370 14610 13740 16620 14990 106 4620 500 10830 10 1 21285882 3297 -46.38 2.57 12 0.77 -334.00 6025.00 35700 20240329 -56.61 11200 20241210 38.30 17200 -9.94 20250225 12520 23.72 20250203 35700 -56.61 20240329 11200 38.30 20241210 2.30 N 378340 500 106 억 201544 N N 39 N 00 N
4 20250312 141207 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15440 -40 5 -0.26 2148244240 138700 22.41 15570 15800 15320 20100 10840 15480 15488.42 0.95 0 -863 17000 16240 15370 14610 13740 16620 14990 106 4620 500 10830 10 1 21285882 3287 -46.23 2.56 12 0.65 -334.00 6025.00 35700 20240329 -56.75 11200 20241210 37.86 17200 -10.23 20250225 12520 23.32 20250203 35700 -56.75 20240329 11200 37.86 20241210 2.30 N 378340 500 106 억 201544 N N 39 N 00 N
5 20250312 131208 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15330 -150 5 -0.97 1922764875 124016 20.04 15570 15800 15330 20100 10840 15480 15504.17 0.95 0 -3308 17000 16240 15370 14610 13740 16620 14990 106 4620 500 10830 10 1 21285882 3263 -45.90 2.54 12 0.58 -334.00 6025.00 35700 20240329 -57.06 11200 20241210 36.88 17200 -10.87 20250225 12520 22.44 20250203 35700 -57.06 20240329 11200 36.88 20241210 2.30 N 378340 500 106 억 201544 N N 39 N 00 N
6 20250312 121213 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15450 -30 5 -0.19 1628457785 104905 16.95 15570 15800 15360 20100 10840 15480 15523.17 0.95 0 -128 17000 16240 15370 14610 13740 16620 14990 106 4620 500 10830 10 1 21285882 3289 -46.26 2.56 12 0.49 -334.00 6025.00 35700 20240329 -56.72 11200 20241210 37.95 17200 -10.17 20250225 12520 23.40 20250203 35700 -56.72 20240329 11200 37.95 20241210 2.30 N 378340 500 106 억 201544 N N 39 N 00 N
7 20250312 111203 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15500 20 2 0.13 1405779155 90496 14.62 15570 15800 15360 20100 10840 15480 15534.16 0.95 0 2504 17000 16240 15370 14610 13740 16620 14990 106 4620 500 10830 10 1 21285882 3299 -46.41 2.57 12 0.43 -334.00 6025.00 35700 20240329 -56.58 11200 20241210 38.39 17200 -9.88 20250225 12520 23.80 20250203 35700 -56.58 20240329 11200 38.39 20241210 2.30 N 378340 500 106 억 201544 N N 39 N 00 N
8 20250312 101205 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15550 70 2 0.45 1101499940 70876 11.45 15570 15800 15360 20100 10840 15480 15541.23 0.95 0 -231 17000 16240 15370 14610 13740 16620 14990 106 4620 500 10830 10 1 21285882 3310 -46.56 2.58 12 0.33 -334.00 6025.00 35700 20240329 -56.44 11200 20241210 38.84 17200 -9.59 20250225 12520 24.20 20250203 35700 -56.44 20240329 11200 38.84 20241210 2.30 N 378340 500 106 억 201544 N N 39 N 00 N
9 20250312 091214 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15740 260 2 1.68 532328110 34240 5.53 15570 15800 15360 20100 10840 15480 15546.97 0.95 0 -2556 17000 16240 15370 14610 13740 16620 14990 106 4620 500 10830 10 1 21285882 3350 -47.13 2.61 12 0.16 -334.00 6025.00 35700 20240329 -55.91 11200 20241210 40.54 17200 -8.49 20250225 12520 25.72 20250203 35700 -55.91 20240329 11200 40.54 20241210 2.30 N 378340 500 106 억 201544 N N 39 N 00 N
10 20250311 161159 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15480 250 2 1.64 9321313620 606594 99.87 14600 16130 14500 19790 10670 15230 15366.63 0.90 0 437 17110 16170 15470 14530 13830 16640 15000 106 4560 500 10660 10 1 21285882 3295 -46.35 2.57 12 2.85 -334.00 6025.00 35700 20240329 -56.64 11200 20241210 38.21 17200 -10.00 20250225 12520 23.64 20250203 35700 -56.64 20240329 11200 38.21 20241210 2.24 N 378340 500 106 억 190928 N N 39 N 00 N
11 20250311 151202 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15410 180 2 1.18 9135421535 594571 97.89 14600 16130 14500 19790 10670 15230 15364.73 0.90 0 -1719 17110 16170 15470 14530 13830 16640 15000 106 4560 500 10660 10 1 21285882 3280 -46.14 2.56 12 2.79 -334.00 6025.00 35700 20240329 -56.83 11200 20241210 37.59 17200 -10.41 20250225 12520 23.08 20250203 35700 -56.83 20240329 11200 37.59 20241210 2.24 N 378340 500 106 억 190928 N N 168 N 00 N
12 20250311 141206 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15400 170 2 1.12 8343686325 543229 89.44 14600 16130 14500 19790 10670 15230 15359.43 0.90 0 -8459 17110 16170 15470 14530 13830 16640 15000 106 4560 500 10660 10 1 21285882 3278 -46.11 2.56 12 2.55 -334.00 6025.00 35700 20240329 -56.86 11200 20241210 37.50 17200 -10.47 20250225 12520 23.00 20250203 35700 -56.86 20240329 11200 37.50 20241210 2.24 N 378340 500 106 억 190928 N N 168 N 00 N