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
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
20250318,161228,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18390,450,2,2.51,42389784270,2308825,182.86,18070,18750,17800,23300,12560,17940,18359.86,1.84,0,-124174,18820,18380,18070,17630,17320,18225,17475,106,5360,500,12550,10,1,21285882,3914,-55.06,3.05,12,10.85,-334.00,6025.00,35700,20240329,-48.49,11200,20241210,64.20,19600,-6.17,20250314,12520,46.88,20250203,35700,-48.49,20240329,11200,64.20,20241210,2.35,N,378340,500,106 억,,390792,N,N,95,N,00,N
20250318,151234,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18330,390,2,2.17,41001831990,2233164,176.87,18070,18750,17800,23300,12560,17940,18360.65,1.84,0,-128325,18820,18380,18070,17630,17320,18225,17475,106,5360,500,12550,10,1,21285882,3902,-54.88,3.04,12,10.49,-334.00,6025.00,35700,20240329,-48.66,11200,20241210,63.66,19600,-6.48,20250314,12520,46.41,20250203,35700,-48.66,20240329,11200,63.66,20241210,2.35,N,378340,500,106 억,,390792,N,N,68,N,00,N
20250318,141231,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18230,290,2,1.62,37707542420,2053035,162.60,18070,18750,17800,23300,12560,17940,18366.98,1.84,0,-142030,18820,18380,18070,17630,17320,18225,17475,106,5360,500,12550,10,1,21285882,3880,-54.58,3.03,12,9.65,-334.00,6025.00,35700,20240329,-48.94,11200,20241210,62.77,19600,-6.99,20250314,12520,45.61,20250203,35700,-48.94,20240329,11200,62.77,20241210,2.35,N,378340,500,106 억,,390792,N,N,68,N,00,N
20250318,131230,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18130,190,2,1.06,10144197730,560965,44.43,18070,18280,17800,23300,12560,17940,18083.78,1.84,0,-39813,18820,18380,18070,17630,17320,18225,17475,106,5360,500,12550,10,1,21285882,3859,-54.28,3.01,12,2.64,-334.00,6025.00,35700,20240329,-49.22,11200,20241210,61.87,19600,-7.50,20250314,12520,44.81,20250203,35700,-49.22,20240329,11200,61.87,20241210,2.35,N,378340,500,106 억,,390792,N,N,68,N,00,N
20250318,121232,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18080,140,2,0.78,9326417270,515783,40.85,18070,18280,17800,23300,12560,17940,18082.39,1.84,0,-33408,18820,18380,18070,17630,17320,18225,17475,106,5360,500,12550,10,1,21285882,3848,-54.13,3.00,12,2.42,-334.00,6025.00,35700,20240329,-49.36,11200,20241210,61.43,19600,-7.76,20250314,12520,44.41,20250203,35700,-49.36,20240329,11200,61.43,20241210,2.35,N,378340,500,106 억,,390792,N,N,68,N,00,N
20250318,111230,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18120,180,2,1.00,8413201750,465397,36.86,18070,18280,17800,23300,12560,17940,18077.83,1.84,0,-43782,18820,18380,18070,17630,17320,18225,17475,106,5360,500,12550,10,1,21285882,3857,-54.25,3.01,12,2.19,-334.00,6025.00,35700,20240329,-49.24,11200,20241210,61.79,19600,-7.55,20250314,12520,44.73,20250203,35700,-49.24,20240329,11200,61.79,20241210,2.35,N,378340,500,106 억,,390792,N,N,68,N,00,N
20250318,101233,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17940,0,3,0.00,6440550735,355310,28.14,18070,18280,17870,23300,12560,17940,18127.20,1.84,0,-45187,18820,18380,18070,17630,17320,18225,17475,106,5360,500,12550,10,1,21285882,3819,-53.71,2.98,12,1.67,-334.00,6025.00,35700,20240329,-49.75,11200,20241210,60.18,19600,-8.47,20250314,12520,43.29,20250203,35700,-49.75,20240329,11200,60.18,20241210,2.35,N,378340,500,106 억,,390792,N,N,68,N,00,N
20250318,091235,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18200,260,2,1.45,2767761770,152622,12.09,18070,18280,17870,23300,12560,17940,18136.28,1.84,0,-30465,18820,18380,18070,17630,17320,18225,17475,106,5360,500,12550,10,1,21285882,3874,-54.49,3.02,12,0.72,-334.00,6025.00,35700,20240329,-49.02,11200,20241210,62.50,19600,-7.14,20250314,12520,45.37,20250203,35700,-49.02,20240329,11200,62.50,20241210,2.35,N,378340,500,106 억,,390792,N,N,68,N,00,N
20250317,161227,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17940,-370,5,-2.02,22636443310,1247200,12.53,18510,18510,17760,23800,12820,18310,18149.70,2.53,0,-148332,22096,20202,17706,15812,13316,21150,16760,106,5490,500,12810,10,1,21285882,3819,-53.71,2.98,12,5.86,-334.00,6025.00,35700,20240329,-49.75,11200,20241210,60.18,19600,-8.47,20250314,12520,43.29,20250203,35700,-49.75,20240329,11200,60.18,20241210,2.34,N,378340,500,106 억,,537489,N,N,67,N,00,N
20250317,151226,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17930,-380,5,-2.08,21624828675,1190844,11.96,18510,18510,17760,23800,12820,18310,18158.33,2.53,0,-151398,22096,20202,17706,15812,13316,21150,16760,106,5490,500,12810,10,1,21285882,3817,-53.68,2.98,12,5.59,-334.00,6025.00,35700,20240329,-49.78,11200,20241210,60.09,19600,-8.52,20250314,12520,43.21,20250203,35700,-49.78,20240329,11200,60.09,20241210,2.34,N,378340,500,106 억,,537489,N,N,2,N,00,N
20250317,141229,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18000,-310,5,-1.69,19426760890,1068809,10.74,18510,18510,17760,23800,12820,18310,18175.18,2.53,0,-123083,22096,20202,17706,15812,13316,21150,16760,106,5490,500,12810,10,1,21285882,3831,-53.89,2.99,12,5.02,-334.00,6025.00,35700,20240329,-49.58,11200,20241210,60.71,19600,-8.16,20250314,12520,43.77,20250203,35700,-49.58,20240329,11200,60.71,20241210,2.34,N,378340,500,106 억,,537489,N,N,2,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 161228 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18390 450 2 2.51 42389784270 2308825 182.86 18070 18750 17800 23300 12560 17940 18359.86 1.84 0 -124174 18820 18380 18070 17630 17320 18225 17475 106 5360 500 12550 10 1 21285882 3914 -55.06 3.05 12 10.85 -334.00 6025.00 35700 20240329 -48.49 11200 20241210 64.20 19600 -6.17 20250314 12520 46.88 20250203 35700 -48.49 20240329 11200 64.20 20241210 2.35 N 378340 500 106 억 390792 N N 95 N 00 N
3 20250318 151234 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18330 390 2 2.17 41001831990 2233164 176.87 18070 18750 17800 23300 12560 17940 18360.65 1.84 0 -128325 18820 18380 18070 17630 17320 18225 17475 106 5360 500 12550 10 1 21285882 3902 -54.88 3.04 12 10.49 -334.00 6025.00 35700 20240329 -48.66 11200 20241210 63.66 19600 -6.48 20250314 12520 46.41 20250203 35700 -48.66 20240329 11200 63.66 20241210 2.35 N 378340 500 106 억 390792 N N 68 N 00 N
4 20250318 141231 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18230 290 2 1.62 37707542420 2053035 162.60 18070 18750 17800 23300 12560 17940 18366.98 1.84 0 -142030 18820 18380 18070 17630 17320 18225 17475 106 5360 500 12550 10 1 21285882 3880 -54.58 3.03 12 9.65 -334.00 6025.00 35700 20240329 -48.94 11200 20241210 62.77 19600 -6.99 20250314 12520 45.61 20250203 35700 -48.94 20240329 11200 62.77 20241210 2.35 N 378340 500 106 억 390792 N N 68 N 00 N
5 20250318 131230 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18130 190 2 1.06 10144197730 560965 44.43 18070 18280 17800 23300 12560 17940 18083.78 1.84 0 -39813 18820 18380 18070 17630 17320 18225 17475 106 5360 500 12550 10 1 21285882 3859 -54.28 3.01 12 2.64 -334.00 6025.00 35700 20240329 -49.22 11200 20241210 61.87 19600 -7.50 20250314 12520 44.81 20250203 35700 -49.22 20240329 11200 61.87 20241210 2.35 N 378340 500 106 억 390792 N N 68 N 00 N
6 20250318 121232 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18080 140 2 0.78 9326417270 515783 40.85 18070 18280 17800 23300 12560 17940 18082.39 1.84 0 -33408 18820 18380 18070 17630 17320 18225 17475 106 5360 500 12550 10 1 21285882 3848 -54.13 3.00 12 2.42 -334.00 6025.00 35700 20240329 -49.36 11200 20241210 61.43 19600 -7.76 20250314 12520 44.41 20250203 35700 -49.36 20240329 11200 61.43 20241210 2.35 N 378340 500 106 억 390792 N N 68 N 00 N
7 20250318 111230 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18120 180 2 1.00 8413201750 465397 36.86 18070 18280 17800 23300 12560 17940 18077.83 1.84 0 -43782 18820 18380 18070 17630 17320 18225 17475 106 5360 500 12550 10 1 21285882 3857 -54.25 3.01 12 2.19 -334.00 6025.00 35700 20240329 -49.24 11200 20241210 61.79 19600 -7.55 20250314 12520 44.73 20250203 35700 -49.24 20240329 11200 61.79 20241210 2.35 N 378340 500 106 억 390792 N N 68 N 00 N
8 20250318 101233 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17940 0 3 0.00 6440550735 355310 28.14 18070 18280 17870 23300 12560 17940 18127.20 1.84 0 -45187 18820 18380 18070 17630 17320 18225 17475 106 5360 500 12550 10 1 21285882 3819 -53.71 2.98 12 1.67 -334.00 6025.00 35700 20240329 -49.75 11200 20241210 60.18 19600 -8.47 20250314 12520 43.29 20250203 35700 -49.75 20240329 11200 60.18 20241210 2.35 N 378340 500 106 억 390792 N N 68 N 00 N
9 20250318 091235 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18200 260 2 1.45 2767761770 152622 12.09 18070 18280 17870 23300 12560 17940 18136.28 1.84 0 -30465 18820 18380 18070 17630 17320 18225 17475 106 5360 500 12550 10 1 21285882 3874 -54.49 3.02 12 0.72 -334.00 6025.00 35700 20240329 -49.02 11200 20241210 62.50 19600 -7.14 20250314 12520 45.37 20250203 35700 -49.02 20240329 11200 62.50 20241210 2.35 N 378340 500 106 억 390792 N N 68 N 00 N
10 20250317 161227 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17940 -370 5 -2.02 22636443310 1247200 12.53 18510 18510 17760 23800 12820 18310 18149.70 2.53 0 -148332 22096 20202 17706 15812 13316 21150 16760 106 5490 500 12810 10 1 21285882 3819 -53.71 2.98 12 5.86 -334.00 6025.00 35700 20240329 -49.75 11200 20241210 60.18 19600 -8.47 20250314 12520 43.29 20250203 35700 -49.75 20240329 11200 60.18 20241210 2.34 N 378340 500 106 억 537489 N N 67 N 00 N
11 20250317 151226 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17930 -380 5 -2.08 21624828675 1190844 11.96 18510 18510 17760 23800 12820 18310 18158.33 2.53 0 -151398 22096 20202 17706 15812 13316 21150 16760 106 5490 500 12810 10 1 21285882 3817 -53.68 2.98 12 5.59 -334.00 6025.00 35700 20240329 -49.78 11200 20241210 60.09 19600 -8.52 20250314 12520 43.21 20250203 35700 -49.78 20240329 11200 60.09 20241210 2.34 N 378340 500 106 억 537489 N N 2 N 00 N
12 20250317 141229 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18000 -310 5 -1.69 19426760890 1068809 10.74 18510 18510 17760 23800 12820 18310 18175.18 2.53 0 -123083 22096 20202 17706 15812 13316 21150 16760 106 5490 500 12810 10 1 21285882 3831 -53.89 2.99 12 5.02 -334.00 6025.00 35700 20240329 -49.58 11200 20241210 60.71 19600 -8.16 20250314 12520 43.77 20250203 35700 -49.58 20240329 11200 60.71 20241210 2.34 N 378340 500 106 억 537489 N N 2 N 00 N