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
388720/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
20250312,161214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,66400,-500,5,-0.75,23107509950,350341,63.72,66900,67400,64300,86900,46900,66900,65956.11,15.43,0,-57412,72833,69866,63933,60966,55033,71350,62450,57,20000,500,48160,100,1,11483026,7625,-88.65,17.01,12,3.05,-749.00,3903.00,82000,20250219,-19.02,22350,20240805,197.09,82000,-19.02,20250219,30500,117.70,20250203,82000,-19.02,20250219,22350,197.09,20240805,2.29,N,388720,500,57 억,,1771974,N,N,943,N,00,N
20250312,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,66400,-500,5,-0.75,22478737350,340864,62.00,66900,67400,64300,86900,46900,66900,65945.62,15.43,0,-56840,72833,69866,63933,60966,55033,71350,62450,57,20000,500,48160,100,1,11483026,7625,-88.65,17.01,12,2.97,-749.00,3903.00,82000,20250219,-19.02,22350,20240805,197.09,82000,-19.02,20250219,30500,117.70,20250203,82000,-19.02,20250219,22350,197.09,20240805,2.29,N,388720,500,57 억,,1771974,N,N,943,N,00,N
20250312,141212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,66900,0,3,0.00,19240242900,292403,53.18,66900,67400,64300,86900,46900,66900,65799.44,15.43,0,-58267,72833,69866,63933,60966,55033,71350,62450,57,20000,500,48160,100,1,11483026,7682,-89.32,17.14,12,2.55,-749.00,3903.00,82000,20250219,-18.41,22350,20240805,199.33,82000,-18.41,20250219,30500,119.34,20250203,82000,-18.41,20250219,22350,199.33,20240805,2.29,N,388720,500,57 억,,1771974,N,N,943,N,00,N
20250312,131214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,65500,-1400,5,-2.09,15914758650,242581,44.12,66900,66900,64300,86900,46900,66900,65604.56,15.43,0,-61359,72833,69866,63933,60966,55033,71350,62450,57,20000,500,48160,100,1,11483026,7521,-87.45,16.78,12,2.11,-749.00,3903.00,82000,20250219,-20.12,22350,20240805,193.06,82000,-20.12,20250219,30500,114.75,20250203,82000,-20.12,20250219,22350,193.06,20240805,2.29,N,388720,500,57 억,,1771974,N,N,943,N,00,N
20250312,121218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,66000,-900,5,-1.35,14448264350,220291,40.07,66900,66900,64300,86900,46900,66900,65585.61,15.43,0,-55862,72833,69866,63933,60966,55033,71350,62450,57,20000,500,48160,100,1,11483026,7579,-88.12,16.91,12,1.92,-749.00,3903.00,82000,20250219,-19.51,22350,20240805,195.30,82000,-19.51,20250219,30500,116.39,20250203,82000,-19.51,20250219,22350,195.30,20240805,2.29,N,388720,500,57 억,,1771974,N,N,943,N,00,N
20250312,111208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,66300,-600,5,-0.90,13361920500,203876,37.08,66900,66900,64300,86900,46900,66900,65537.70,15.43,0,-56087,72833,69866,63933,60966,55033,71350,62450,57,20000,500,48160,100,1,11483026,7613,-88.52,16.99,12,1.78,-749.00,3903.00,82000,20250219,-19.15,22350,20240805,196.64,82000,-19.15,20250219,30500,117.38,20250203,82000,-19.15,20250219,22350,196.64,20240805,2.29,N,388720,500,57 억,,1771974,N,N,943,N,00,N
20250312,101211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,65700,-1200,5,-1.79,11018416650,168503,30.65,66900,66900,64300,86900,46900,66900,65387.68,15.43,0,-49579,72833,69866,63933,60966,55033,71350,62450,57,20000,500,48160,100,1,11483026,7544,-87.72,16.83,12,1.47,-749.00,3903.00,82000,20250219,-19.88,22350,20240805,193.96,82000,-19.88,20250219,30500,115.41,20250203,82000,-19.88,20250219,22350,193.96,20240805,2.29,N,388720,500,57 억,,1771974,N,N,943,N,00,N
20250312,091219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,64300,-2600,5,-3.89,4644181650,70973,12.91,66900,66900,64300,86900,46900,66900,65430.47,15.43,0,-20423,72833,69866,63933,60966,55033,71350,62450,57,20000,500,48160,100,1,11483026,7384,-85.85,16.47,12,0.62,-749.00,3903.00,82000,20250219,-21.59,22350,20240805,187.70,82000,-21.59,20250219,30500,110.82,20250203,82000,-21.59,20250219,22350,187.70,20240805,2.29,N,388720,500,57 억,,1771974,N,N,943,N,00,N
20250311,161205,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,66900,4200,2,6.70,34830277750,546140,278.35,59400,66900,58000,81500,43900,62700,63762.80,15.22,0,24752,66766,64732,62966,60932,59166,63850,60050,57,18800,500,45140,100,1,11483026,7682,-89.32,17.14,12,4.76,-749.00,3903.00,82000,20250219,-18.41,22350,20240805,199.33,82000,-18.41,20250219,30500,119.34,20250203,82000,-18.41,20250219,22350,199.33,20240805,2.29,N,388720,500,57 억,,1747205,N,N,943,N,01,N
20250311,151207,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,66700,4000,2,6.38,33336465750,523785,266.96,59400,66800,58000,81500,43900,62700,63645.40,15.22,0,26128,66766,64732,62966,60932,59166,63850,60050,57,18800,500,45140,100,1,11483026,7659,-89.05,17.09,12,4.56,-749.00,3903.00,82000,20250219,-18.66,22350,20240805,198.43,82000,-18.66,20250219,30500,118.69,20250203,82000,-18.66,20250219,22350,198.43,20240805,2.29,N,388720,500,57 억,,1747205,N,N,272,N,01,N
20250311,141211,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,65700,3000,2,4.78,29486035150,465634,237.32,59400,66500,58000,81500,43900,62700,63324.55,15.22,0,13273,66766,64732,62966,60932,59166,63850,60050,57,18800,500,45140,100,1,11483026,7544,-87.72,16.83,12,4.05,-749.00,3903.00,82000,20250219,-19.88,22350,20240805,193.96,82000,-19.88,20250219,30500,115.41,20250203,82000,-19.88,20250219,22350,193.96,20240805,2.29,N,388720,500,57 억,,1747205,N,N,272,N,01,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 161214 57 100.00 KOSDAQ 기계·장비 N N N N N 66400 -500 5 -0.75 23107509950 350341 63.72 66900 67400 64300 86900 46900 66900 65956.11 15.43 0 -57412 72833 69866 63933 60966 55033 71350 62450 57 20000 500 48160 100 1 11483026 7625 -88.65 17.01 12 3.05 -749.00 3903.00 82000 20250219 -19.02 22350 20240805 197.09 82000 -19.02 20250219 30500 117.70 20250203 82000 -19.02 20250219 22350 197.09 20240805 2.29 N 388720 500 57 억 1771974 N N 943 N 00 N
3 20250312 151217 57 100.00 KOSDAQ 기계·장비 N N N N N 66400 -500 5 -0.75 22478737350 340864 62.00 66900 67400 64300 86900 46900 66900 65945.62 15.43 0 -56840 72833 69866 63933 60966 55033 71350 62450 57 20000 500 48160 100 1 11483026 7625 -88.65 17.01 12 2.97 -749.00 3903.00 82000 20250219 -19.02 22350 20240805 197.09 82000 -19.02 20250219 30500 117.70 20250203 82000 -19.02 20250219 22350 197.09 20240805 2.29 N 388720 500 57 억 1771974 N N 943 N 00 N
4 20250312 141212 57 100.00 KOSDAQ 기계·장비 N N N N N 66900 0 3 0.00 19240242900 292403 53.18 66900 67400 64300 86900 46900 66900 65799.44 15.43 0 -58267 72833 69866 63933 60966 55033 71350 62450 57 20000 500 48160 100 1 11483026 7682 -89.32 17.14 12 2.55 -749.00 3903.00 82000 20250219 -18.41 22350 20240805 199.33 82000 -18.41 20250219 30500 119.34 20250203 82000 -18.41 20250219 22350 199.33 20240805 2.29 N 388720 500 57 억 1771974 N N 943 N 00 N
5 20250312 131214 57 100.00 KOSDAQ 기계·장비 N N N N N 65500 -1400 5 -2.09 15914758650 242581 44.12 66900 66900 64300 86900 46900 66900 65604.56 15.43 0 -61359 72833 69866 63933 60966 55033 71350 62450 57 20000 500 48160 100 1 11483026 7521 -87.45 16.78 12 2.11 -749.00 3903.00 82000 20250219 -20.12 22350 20240805 193.06 82000 -20.12 20250219 30500 114.75 20250203 82000 -20.12 20250219 22350 193.06 20240805 2.29 N 388720 500 57 억 1771974 N N 943 N 00 N
6 20250312 121218 57 100.00 KOSDAQ 기계·장비 N N N N N 66000 -900 5 -1.35 14448264350 220291 40.07 66900 66900 64300 86900 46900 66900 65585.61 15.43 0 -55862 72833 69866 63933 60966 55033 71350 62450 57 20000 500 48160 100 1 11483026 7579 -88.12 16.91 12 1.92 -749.00 3903.00 82000 20250219 -19.51 22350 20240805 195.30 82000 -19.51 20250219 30500 116.39 20250203 82000 -19.51 20250219 22350 195.30 20240805 2.29 N 388720 500 57 억 1771974 N N 943 N 00 N
7 20250312 111208 57 100.00 KOSDAQ 기계·장비 N N N N N 66300 -600 5 -0.90 13361920500 203876 37.08 66900 66900 64300 86900 46900 66900 65537.70 15.43 0 -56087 72833 69866 63933 60966 55033 71350 62450 57 20000 500 48160 100 1 11483026 7613 -88.52 16.99 12 1.78 -749.00 3903.00 82000 20250219 -19.15 22350 20240805 196.64 82000 -19.15 20250219 30500 117.38 20250203 82000 -19.15 20250219 22350 196.64 20240805 2.29 N 388720 500 57 억 1771974 N N 943 N 00 N
8 20250312 101211 57 100.00 KOSDAQ 기계·장비 N N N N N 65700 -1200 5 -1.79 11018416650 168503 30.65 66900 66900 64300 86900 46900 66900 65387.68 15.43 0 -49579 72833 69866 63933 60966 55033 71350 62450 57 20000 500 48160 100 1 11483026 7544 -87.72 16.83 12 1.47 -749.00 3903.00 82000 20250219 -19.88 22350 20240805 193.96 82000 -19.88 20250219 30500 115.41 20250203 82000 -19.88 20250219 22350 193.96 20240805 2.29 N 388720 500 57 억 1771974 N N 943 N 00 N
9 20250312 091219 57 100.00 KOSDAQ 기계·장비 N N N N N 64300 -2600 5 -3.89 4644181650 70973 12.91 66900 66900 64300 86900 46900 66900 65430.47 15.43 0 -20423 72833 69866 63933 60966 55033 71350 62450 57 20000 500 48160 100 1 11483026 7384 -85.85 16.47 12 0.62 -749.00 3903.00 82000 20250219 -21.59 22350 20240805 187.70 82000 -21.59 20250219 30500 110.82 20250203 82000 -21.59 20250219 22350 187.70 20240805 2.29 N 388720 500 57 억 1771974 N N 943 N 00 N
10 20250311 161205 54 100.00 KOSDAQ 기계·장비 N N N N N 66900 4200 2 6.70 34830277750 546140 278.35 59400 66900 58000 81500 43900 62700 63762.80 15.22 0 24752 66766 64732 62966 60932 59166 63850 60050 57 18800 500 45140 100 1 11483026 7682 -89.32 17.14 12 4.76 -749.00 3903.00 82000 20250219 -18.41 22350 20240805 199.33 82000 -18.41 20250219 30500 119.34 20250203 82000 -18.41 20250219 22350 199.33 20240805 2.29 N 388720 500 57 억 1747205 N N 943 N 01 N
11 20250311 151207 54 100.00 KOSDAQ 기계·장비 N N N N N 66700 4000 2 6.38 33336465750 523785 266.96 59400 66800 58000 81500 43900 62700 63645.40 15.22 0 26128 66766 64732 62966 60932 59166 63850 60050 57 18800 500 45140 100 1 11483026 7659 -89.05 17.09 12 4.56 -749.00 3903.00 82000 20250219 -18.66 22350 20240805 198.43 82000 -18.66 20250219 30500 118.69 20250203 82000 -18.66 20250219 22350 198.43 20240805 2.29 N 388720 500 57 억 1747205 N N 272 N 01 N
12 20250311 141211 54 100.00 KOSDAQ 기계·장비 N N N N N 65700 3000 2 4.78 29486035150 465634 237.32 59400 66500 58000 81500 43900 62700 63324.55 15.22 0 13273 66766 64732 62966 60932 59166 63850 60050 57 18800 500 45140 100 1 11483026 7544 -87.72 16.83 12 4.05 -749.00 3903.00 82000 20250219 -19.88 22350 20240805 193.96 82000 -19.88 20250219 30500 115.41 20250203 82000 -19.88 20250219 22350 193.96 20240805 2.29 N 388720 500 57 억 1747205 N N 272 N 01 N