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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29600,-300,5,-1.00,2470651325,84251,50.99,29800,29850,28900,38850,20950,29900,29324.53,0.39,0,-2200,31933,30916,29983,28966,28033,31425,29475,56,8950,500,21520,50,1,11151249,3301,-17.49,12.96,12,0.76,-1692.00,2284.00,41300,20240319,-28.33,18030,20241115,64.17,36900,-19.78,20250210,26550,11.49,20250311,41300,-28.33,20240319,18030,64.17,20241115,0.08,N,348340,500,55 억,,43284,N,N,1,N,00,N
20250318,151208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29550,-350,5,-1.17,2399428775,81844,49.53,29800,29850,28900,38850,20950,29900,29316.79,0.39,0,-2036,31933,30916,29983,28966,28033,31425,29475,56,8950,500,21520,50,1,11151249,3295,-17.46,12.94,12,0.73,-1692.00,2284.00,41300,20240319,-28.45,18030,20241115,63.89,36900,-19.92,20250210,26550,11.30,20250311,41300,-28.45,20240319,18030,63.89,20241115,0.08,N,348340,500,55 억,,43284,N,N,238,N,00,N
20250318,141205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29350,-550,5,-1.84,2107907400,71960,43.55,29800,29850,28900,38850,20950,29900,29292.39,0.39,0,-5195,31933,30916,29983,28966,28033,31425,29475,56,8950,500,21520,50,1,11151249,3273,-17.35,12.85,12,0.65,-1692.00,2284.00,41300,20240319,-28.93,18030,20241115,62.78,36900,-20.46,20250210,26550,10.55,20250311,41300,-28.93,20240319,18030,62.78,20241115,0.08,N,348340,500,55 억,,43284,N,N,238,N,00,N
20250318,131204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29400,-500,5,-1.67,1939921600,66242,40.09,29800,29850,28900,38850,20950,29900,29284.96,0.39,0,-6385,31933,30916,29983,28966,28033,31425,29475,56,8950,500,21520,50,1,11151249,3278,-17.38,12.87,12,0.59,-1692.00,2284.00,41300,20240319,-28.81,18030,20241115,63.06,36900,-20.33,20250210,26550,10.73,20250311,41300,-28.81,20240319,18030,63.06,20241115,0.08,N,348340,500,55 억,,43284,N,N,238,N,00,N
20250318,121207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29550,-350,5,-1.17,1850303975,63202,38.25,29800,29850,28900,38850,20950,29900,29275.60,0.39,0,-6153,31933,30916,29983,28966,28033,31425,29475,56,8950,500,21520,50,1,11151249,3295,-17.46,12.94,12,0.57,-1692.00,2284.00,41300,20240319,-28.45,18030,20241115,63.89,36900,-19.92,20250210,26550,11.30,20250311,41300,-28.45,20240319,18030,63.89,20241115,0.08,N,348340,500,55 억,,43284,N,N,238,N,00,N
20250318,111205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29250,-650,5,-2.17,1637149650,55951,33.86,29800,29850,28900,38850,20950,29900,29259.91,0.39,0,-4802,31933,30916,29983,28966,28033,31425,29475,56,8950,500,21520,50,1,11151249,3262,-17.29,12.81,12,0.50,-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,,43284,N,N,238,N,00,N
20250318,101207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29050,-850,5,-2.84,1275915000,43514,26.33,29800,29850,29000,38850,20950,29900,29321.36,0.39,0,-3697,31933,30916,29983,28966,28033,31425,29475,56,8950,500,21520,50,1,11151249,3239,-17.17,12.72,12,0.39,-1692.00,2284.00,41300,20240319,-29.66,18030,20241115,61.12,36900,-21.27,20250210,26550,9.42,20250311,41300,-29.66,20240319,18030,61.12,20241115,0.08,N,348340,500,55 억,,43284,N,N,238,N,00,N
20250318,091210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29250,-650,5,-2.17,418307150,14170,8.58,29800,29850,29200,38850,20950,29900,29519.44,0.39,0,-3538,31933,30916,29983,28966,28033,31425,29475,56,8950,500,21520,50,1,11151249,3262,-17.29,12.81,12,0.13,-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,,43284,N,N,238,N,00,N
20250317,161202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29900,500,2,1.70,4912359400,164396,113.82,29600,31000,29050,38200,20600,29400,29881.27,0.35,0,3807,30866,30132,29591,28857,28316,29862,28587,56,8800,500,21160,50,1,11151249,3334,-17.67,13.09,12,1.47,-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,,39337,N,N,234,N,00,N
20250317,151200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29750,350,2,1.19,4781725125,160011,110.78,29600,31000,29050,38200,20600,29400,29883.77,0.35,0,4374,30866,30132,29591,28857,28316,29862,28587,56,8800,500,21160,50,1,11151249,3317,-17.58,13.03,12,1.43,-1692.00,2284.00,41300,20240319,-27.97,18030,20241115,65.00,36900,-19.38,20250210,26550,12.05,20250311,41300,-27.97,20240319,18030,65.00,20241115,0.08,N,348340,500,55 억,,39337,N,N,0,N,00,N
20250317,141203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29800,400,2,1.36,4120799825,137872,95.46,29600,31000,29050,38200,20600,29400,29888.64,0.35,0,1281,30866,30132,29591,28857,28316,29862,28587,56,8800,500,21160,50,1,11151249,3323,-17.61,13.05,12,1.24,-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,,39337,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 20250318 161203 57 100.00 KOSDAQ 기계·장비 N N N N N 29600 -300 5 -1.00 2470651325 84251 50.99 29800 29850 28900 38850 20950 29900 29324.53 0.39 0 -2200 31933 30916 29983 28966 28033 31425 29475 56 8950 500 21520 50 1 11151249 3301 -17.49 12.96 12 0.76 -1692.00 2284.00 41300 20240319 -28.33 18030 20241115 64.17 36900 -19.78 20250210 26550 11.49 20250311 41300 -28.33 20240319 18030 64.17 20241115 0.08 N 348340 500 55 억 43284 N N 1 N 00 N
3 20250318 151208 57 100.00 KOSDAQ 기계·장비 N N N N N 29550 -350 5 -1.17 2399428775 81844 49.53 29800 29850 28900 38850 20950 29900 29316.79 0.39 0 -2036 31933 30916 29983 28966 28033 31425 29475 56 8950 500 21520 50 1 11151249 3295 -17.46 12.94 12 0.73 -1692.00 2284.00 41300 20240319 -28.45 18030 20241115 63.89 36900 -19.92 20250210 26550 11.30 20250311 41300 -28.45 20240319 18030 63.89 20241115 0.08 N 348340 500 55 억 43284 N N 238 N 00 N
4 20250318 141205 57 100.00 KOSDAQ 기계·장비 N N N N N 29350 -550 5 -1.84 2107907400 71960 43.55 29800 29850 28900 38850 20950 29900 29292.39 0.39 0 -5195 31933 30916 29983 28966 28033 31425 29475 56 8950 500 21520 50 1 11151249 3273 -17.35 12.85 12 0.65 -1692.00 2284.00 41300 20240319 -28.93 18030 20241115 62.78 36900 -20.46 20250210 26550 10.55 20250311 41300 -28.93 20240319 18030 62.78 20241115 0.08 N 348340 500 55 억 43284 N N 238 N 00 N
5 20250318 131204 57 100.00 KOSDAQ 기계·장비 N N N N N 29400 -500 5 -1.67 1939921600 66242 40.09 29800 29850 28900 38850 20950 29900 29284.96 0.39 0 -6385 31933 30916 29983 28966 28033 31425 29475 56 8950 500 21520 50 1 11151249 3278 -17.38 12.87 12 0.59 -1692.00 2284.00 41300 20240319 -28.81 18030 20241115 63.06 36900 -20.33 20250210 26550 10.73 20250311 41300 -28.81 20240319 18030 63.06 20241115 0.08 N 348340 500 55 억 43284 N N 238 N 00 N
6 20250318 121207 57 100.00 KOSDAQ 기계·장비 N N N N N 29550 -350 5 -1.17 1850303975 63202 38.25 29800 29850 28900 38850 20950 29900 29275.60 0.39 0 -6153 31933 30916 29983 28966 28033 31425 29475 56 8950 500 21520 50 1 11151249 3295 -17.46 12.94 12 0.57 -1692.00 2284.00 41300 20240319 -28.45 18030 20241115 63.89 36900 -19.92 20250210 26550 11.30 20250311 41300 -28.45 20240319 18030 63.89 20241115 0.08 N 348340 500 55 억 43284 N N 238 N 00 N
7 20250318 111205 57 100.00 KOSDAQ 기계·장비 N N N N N 29250 -650 5 -2.17 1637149650 55951 33.86 29800 29850 28900 38850 20950 29900 29259.91 0.39 0 -4802 31933 30916 29983 28966 28033 31425 29475 56 8950 500 21520 50 1 11151249 3262 -17.29 12.81 12 0.50 -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 43284 N N 238 N 00 N
8 20250318 101207 57 100.00 KOSDAQ 기계·장비 N N N N N 29050 -850 5 -2.84 1275915000 43514 26.33 29800 29850 29000 38850 20950 29900 29321.36 0.39 0 -3697 31933 30916 29983 28966 28033 31425 29475 56 8950 500 21520 50 1 11151249 3239 -17.17 12.72 12 0.39 -1692.00 2284.00 41300 20240319 -29.66 18030 20241115 61.12 36900 -21.27 20250210 26550 9.42 20250311 41300 -29.66 20240319 18030 61.12 20241115 0.08 N 348340 500 55 억 43284 N N 238 N 00 N
9 20250318 091210 57 100.00 KOSDAQ 기계·장비 N N N N N 29250 -650 5 -2.17 418307150 14170 8.58 29800 29850 29200 38850 20950 29900 29519.44 0.39 0 -3538 31933 30916 29983 28966 28033 31425 29475 56 8950 500 21520 50 1 11151249 3262 -17.29 12.81 12 0.13 -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 43284 N N 238 N 00 N
10 20250317 161202 57 100.00 KOSDAQ 기계·장비 N N N N N 29900 500 2 1.70 4912359400 164396 113.82 29600 31000 29050 38200 20600 29400 29881.27 0.35 0 3807 30866 30132 29591 28857 28316 29862 28587 56 8800 500 21160 50 1 11151249 3334 -17.67 13.09 12 1.47 -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 39337 N N 234 N 00 N
11 20250317 151200 57 100.00 KOSDAQ 기계·장비 N N N N N 29750 350 2 1.19 4781725125 160011 110.78 29600 31000 29050 38200 20600 29400 29883.77 0.35 0 4374 30866 30132 29591 28857 28316 29862 28587 56 8800 500 21160 50 1 11151249 3317 -17.58 13.03 12 1.43 -1692.00 2284.00 41300 20240319 -27.97 18030 20241115 65.00 36900 -19.38 20250210 26550 12.05 20250311 41300 -27.97 20240319 18030 65.00 20241115 0.08 N 348340 500 55 억 39337 N N 0 N 00 N
12 20250317 141203 57 100.00 KOSDAQ 기계·장비 N N N N N 29800 400 2 1.36 4120799825 137872 95.46 29600 31000 29050 38200 20600 29400 29888.64 0.35 0 1281 30866 30132 29591 28857 28316 29862 28587 56 8800 500 21160 50 1 11151249 3323 -17.61 13.05 12 1.24 -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 39337 N N 0 N 00 N