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
382480/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
20250318,161230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,-30,5,-1.33,137569192,61994,48.84,2250,2250,2205,2925,1575,2250,2219.06,0.78,0,-15237,2306,2277,2251,2222,2196,2265,2210,39,675,100,1660,5,1,39357140,874,15.86,1.05,12,0.16,140.00,2124.00,3565,20240312,-37.73,1794,20241209,23.75,2280,-2.63,20250317,1929,15.09,20250203,3310,-32.93,20240319,1794,23.75,20241209,2.41,N,382480,100,39 억,,306210,N,N,0,N,00,N
20250318,151236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,-30,5,-1.33,120649729,54371,42.84,2250,2250,2205,2925,1575,2250,2219.01,0.78,0,-14698,2306,2277,2251,2222,2196,2265,2210,39,675,100,1660,5,1,39357140,874,15.86,1.05,12,0.14,140.00,2124.00,3565,20240312,-37.73,1794,20241209,23.75,2280,-2.63,20250317,1929,15.09,20250203,3310,-32.93,20240319,1794,23.75,20241209,2.41,N,382480,100,39 억,,306210,N,N,0,N,00,N
20250318,141233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,-35,5,-1.56,104004184,46853,36.91,2250,2250,2205,2925,1575,2250,2219.80,0.78,0,-14209,2306,2277,2251,2222,2196,2265,2210,39,675,100,1660,5,1,39357140,872,15.82,1.04,12,0.12,140.00,2124.00,3565,20240312,-37.87,1794,20241209,23.47,2280,-2.85,20250317,1929,14.83,20250203,3310,-33.08,20240319,1794,23.47,20241209,2.41,N,382480,100,39 억,,306210,N,N,0,N,00,N
20250318,131232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,-35,5,-1.56,94519059,42572,33.54,2250,2250,2205,2925,1575,2250,2220.22,0.78,0,-10851,2306,2277,2251,2222,2196,2265,2210,39,675,100,1660,5,1,39357140,872,15.82,1.04,12,0.11,140.00,2124.00,3565,20240312,-37.87,1794,20241209,23.47,2280,-2.85,20250317,1929,14.83,20250203,3310,-33.08,20240319,1794,23.47,20241209,2.41,N,382480,100,39 억,,306210,N,N,0,N,00,N
20250318,121235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,-25,5,-1.11,64162304,28900,22.77,2250,2250,2205,2925,1575,2250,2220.15,0.78,0,-10561,2306,2277,2251,2222,2196,2265,2210,39,675,100,1660,5,1,39357140,876,15.89,1.05,12,0.07,140.00,2124.00,3565,20240312,-37.59,1794,20241209,24.02,2280,-2.41,20250317,1929,15.34,20250203,3310,-32.78,20240319,1794,24.02,20241209,2.41,N,382480,100,39 억,,306210,N,N,0,N,00,N
20250318,111233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,-30,5,-1.33,42673199,19230,15.15,2250,2250,2205,2925,1575,2250,2219.09,0.78,0,-5640,2306,2277,2251,2222,2196,2265,2210,39,675,100,1660,5,1,39357140,874,15.86,1.05,12,0.05,140.00,2124.00,3565,20240312,-37.73,1794,20241209,23.75,2280,-2.63,20250317,1929,15.09,20250203,3310,-32.93,20240319,1794,23.75,20241209,2.41,N,382480,100,39 억,,306210,N,N,0,N,00,N
20250318,101235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,-30,5,-1.33,20981099,9416,7.42,2250,2250,2215,2925,1575,2250,2228.24,0.78,0,-439,2306,2277,2251,2222,2196,2265,2210,39,675,100,1660,5,1,39357140,874,15.86,1.05,12,0.02,140.00,2124.00,3565,20240312,-37.73,1794,20241209,23.75,2280,-2.63,20250317,1929,15.09,20250203,3310,-32.93,20240319,1794,23.75,20241209,2.41,N,382480,100,39 억,,306210,N,N,0,N,00,N
20250318,091238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,-10,5,-0.44,5167685,2308,1.82,2250,2250,2225,2925,1575,2250,2239.03,0.78,0,-796,2306,2277,2251,2222,2196,2265,2210,39,675,100,1660,5,1,39357140,882,16.00,1.05,12,0.01,140.00,2124.00,3565,20240312,-37.17,1794,20241209,24.86,2280,-1.75,20250317,1929,16.12,20250203,3310,-32.33,20240319,1794,24.86,20241209,2.41,N,382480,100,39 억,,306210,N,N,0,N,00,N
20250317,161230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2250,-15,5,-0.66,285583267,126899,94.31,2265,2280,2225,2940,1590,2265,2250.48,0.81,0,-16169,2331,2297,2241,2207,2151,2315,2225,39,675,100,1670,5,1,39357140,886,16.07,1.06,12,0.32,140.00,2124.00,3565,20240312,-36.89,1794,20241209,25.42,2280,-1.32,20250317,1929,16.64,20250203,3310,-32.02,20240319,1794,25.42,20241209,2.41,N,382480,100,39 억,,320702,N,N,0,N,00,N
20250317,151228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,-25,5,-1.10,270284327,120094,89.25,2265,2280,2225,2940,1590,2265,2250.61,0.81,0,-14234,2331,2297,2241,2207,2151,2315,2225,39,675,100,1670,5,1,39357140,882,16.00,1.05,12,0.31,140.00,2124.00,3565,20240312,-37.17,1794,20241209,24.86,2280,-1.75,20250317,1929,16.12,20250203,3310,-32.33,20240319,1794,24.86,20241209,2.41,N,382480,100,39 억,,320702,N,N,0,N,00,N
20250317,141231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2230,-35,5,-1.55,252889157,112298,83.46,2265,2280,2225,2940,1590,2265,2251.95,0.81,0,-12858,2331,2297,2241,2207,2151,2315,2225,39,675,100,1670,5,1,39357140,878,15.93,1.05,12,0.29,140.00,2124.00,3565,20240312,-37.45,1794,20241209,24.30,2280,-2.19,20250317,1929,15.60,20250203,3310,-32.63,20240319,1794,24.30,20241209,2.41,N,382480,100,39 억,,320702,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 161230 57 100.00 KOSDAQ 기계·장비 N N N N N 2220 -30 5 -1.33 137569192 61994 48.84 2250 2250 2205 2925 1575 2250 2219.06 0.78 0 -15237 2306 2277 2251 2222 2196 2265 2210 39 675 100 1660 5 1 39357140 874 15.86 1.05 12 0.16 140.00 2124.00 3565 20240312 -37.73 1794 20241209 23.75 2280 -2.63 20250317 1929 15.09 20250203 3310 -32.93 20240319 1794 23.75 20241209 2.41 N 382480 100 39 억 306210 N N 0 N 00 N
3 20250318 151236 57 100.00 KOSDAQ 기계·장비 N N N N N 2220 -30 5 -1.33 120649729 54371 42.84 2250 2250 2205 2925 1575 2250 2219.01 0.78 0 -14698 2306 2277 2251 2222 2196 2265 2210 39 675 100 1660 5 1 39357140 874 15.86 1.05 12 0.14 140.00 2124.00 3565 20240312 -37.73 1794 20241209 23.75 2280 -2.63 20250317 1929 15.09 20250203 3310 -32.93 20240319 1794 23.75 20241209 2.41 N 382480 100 39 억 306210 N N 0 N 00 N
4 20250318 141233 57 100.00 KOSDAQ 기계·장비 N N N N N 2215 -35 5 -1.56 104004184 46853 36.91 2250 2250 2205 2925 1575 2250 2219.80 0.78 0 -14209 2306 2277 2251 2222 2196 2265 2210 39 675 100 1660 5 1 39357140 872 15.82 1.04 12 0.12 140.00 2124.00 3565 20240312 -37.87 1794 20241209 23.47 2280 -2.85 20250317 1929 14.83 20250203 3310 -33.08 20240319 1794 23.47 20241209 2.41 N 382480 100 39 억 306210 N N 0 N 00 N
5 20250318 131232 57 100.00 KOSDAQ 기계·장비 N N N N N 2215 -35 5 -1.56 94519059 42572 33.54 2250 2250 2205 2925 1575 2250 2220.22 0.78 0 -10851 2306 2277 2251 2222 2196 2265 2210 39 675 100 1660 5 1 39357140 872 15.82 1.04 12 0.11 140.00 2124.00 3565 20240312 -37.87 1794 20241209 23.47 2280 -2.85 20250317 1929 14.83 20250203 3310 -33.08 20240319 1794 23.47 20241209 2.41 N 382480 100 39 억 306210 N N 0 N 00 N
6 20250318 121235 57 100.00 KOSDAQ 기계·장비 N N N N N 2225 -25 5 -1.11 64162304 28900 22.77 2250 2250 2205 2925 1575 2250 2220.15 0.78 0 -10561 2306 2277 2251 2222 2196 2265 2210 39 675 100 1660 5 1 39357140 876 15.89 1.05 12 0.07 140.00 2124.00 3565 20240312 -37.59 1794 20241209 24.02 2280 -2.41 20250317 1929 15.34 20250203 3310 -32.78 20240319 1794 24.02 20241209 2.41 N 382480 100 39 억 306210 N N 0 N 00 N
7 20250318 111233 57 100.00 KOSDAQ 기계·장비 N N N N N 2220 -30 5 -1.33 42673199 19230 15.15 2250 2250 2205 2925 1575 2250 2219.09 0.78 0 -5640 2306 2277 2251 2222 2196 2265 2210 39 675 100 1660 5 1 39357140 874 15.86 1.05 12 0.05 140.00 2124.00 3565 20240312 -37.73 1794 20241209 23.75 2280 -2.63 20250317 1929 15.09 20250203 3310 -32.93 20240319 1794 23.75 20241209 2.41 N 382480 100 39 억 306210 N N 0 N 00 N
8 20250318 101235 57 100.00 KOSDAQ 기계·장비 N N N N N 2220 -30 5 -1.33 20981099 9416 7.42 2250 2250 2215 2925 1575 2250 2228.24 0.78 0 -439 2306 2277 2251 2222 2196 2265 2210 39 675 100 1660 5 1 39357140 874 15.86 1.05 12 0.02 140.00 2124.00 3565 20240312 -37.73 1794 20241209 23.75 2280 -2.63 20250317 1929 15.09 20250203 3310 -32.93 20240319 1794 23.75 20241209 2.41 N 382480 100 39 억 306210 N N 0 N 00 N
9 20250318 091238 57 100.00 KOSDAQ 기계·장비 N N N N N 2240 -10 5 -0.44 5167685 2308 1.82 2250 2250 2225 2925 1575 2250 2239.03 0.78 0 -796 2306 2277 2251 2222 2196 2265 2210 39 675 100 1660 5 1 39357140 882 16.00 1.05 12 0.01 140.00 2124.00 3565 20240312 -37.17 1794 20241209 24.86 2280 -1.75 20250317 1929 16.12 20250203 3310 -32.33 20240319 1794 24.86 20241209 2.41 N 382480 100 39 억 306210 N N 0 N 00 N
10 20250317 161230 57 100.00 KOSDAQ 기계·장비 N N N N N 2250 -15 5 -0.66 285583267 126899 94.31 2265 2280 2225 2940 1590 2265 2250.48 0.81 0 -16169 2331 2297 2241 2207 2151 2315 2225 39 675 100 1670 5 1 39357140 886 16.07 1.06 12 0.32 140.00 2124.00 3565 20240312 -36.89 1794 20241209 25.42 2280 -1.32 20250317 1929 16.64 20250203 3310 -32.02 20240319 1794 25.42 20241209 2.41 N 382480 100 39 억 320702 N N 0 N 00 N
11 20250317 151228 57 100.00 KOSDAQ 기계·장비 N N N N N 2240 -25 5 -1.10 270284327 120094 89.25 2265 2280 2225 2940 1590 2265 2250.61 0.81 0 -14234 2331 2297 2241 2207 2151 2315 2225 39 675 100 1670 5 1 39357140 882 16.00 1.05 12 0.31 140.00 2124.00 3565 20240312 -37.17 1794 20241209 24.86 2280 -1.75 20250317 1929 16.12 20250203 3310 -32.33 20240319 1794 24.86 20241209 2.41 N 382480 100 39 억 320702 N N 0 N 00 N
12 20250317 141231 57 100.00 KOSDAQ 기계·장비 N N N N N 2230 -35 5 -1.55 252889157 112298 83.46 2265 2280 2225 2940 1590 2265 2251.95 0.81 0 -12858 2331 2297 2241 2207 2151 2315 2225 39 675 100 1670 5 1 39357140 878 15.93 1.05 12 0.29 140.00 2124.00 3565 20240312 -37.45 1794 20241209 24.30 2280 -2.19 20250317 1929 15.60 20250203 3310 -32.63 20240319 1794 24.30 20241209 2.41 N 382480 100 39 억 320702 N N 0 N 00 N