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
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
20250318,161234,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,64700,-500,5,-0.77,10839509150,167333,66.93,65500,66000,63800,84700,45700,65200,64778.42,14.90,0,17871,70466,67832,66166,63532,61866,67000,62700,57,19500,500,46940,100,1,11483026,7430,-86.38,16.58,12,1.46,-749.00,3903.00,82000,20250219,-21.10,22350,20240805,189.49,82000,-21.10,20250219,30500,112.13,20250203,82000,-21.10,20250219,22350,189.49,20240805,2.15,N,388720,500,57 억,,1710634,N,N,28,N,00,N
20250318,151240,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,64800,-400,5,-0.61,10450808350,161326,64.53,65500,66000,63800,84700,45700,65200,64780.67,14.90,0,17969,70466,67832,66166,63532,61866,67000,62700,57,19500,500,46940,100,1,11483026,7441,-86.52,16.60,12,1.40,-749.00,3903.00,82000,20250219,-20.98,22350,20240805,189.93,82000,-20.98,20250219,30500,112.46,20250203,82000,-20.98,20250219,22350,189.93,20240805,2.15,N,388720,500,57 억,,1710634,N,N,298,N,00,N
20250318,141236,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,64600,-600,5,-0.92,8939043000,138014,55.20,65500,66000,63800,84700,45700,65200,64769.09,14.90,0,11906,70466,67832,66166,63532,61866,67000,62700,57,19500,500,46940,100,1,11483026,7418,-86.25,16.55,12,1.20,-749.00,3903.00,82000,20250219,-21.22,22350,20240805,189.04,82000,-21.22,20250219,30500,111.80,20250203,82000,-21.22,20250219,22350,189.04,20240805,2.15,N,388720,500,57 억,,1710634,N,N,298,N,00,N
20250318,131236,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,65400,200,2,0.31,7989464300,123342,49.33,65500,66000,63800,84700,45700,65200,64774.87,14.90,0,9440,70466,67832,66166,63532,61866,67000,62700,57,19500,500,46940,100,1,11483026,7510,-87.32,16.76,12,1.07,-749.00,3903.00,82000,20250219,-20.24,22350,20240805,192.62,82000,-20.24,20250219,30500,114.43,20250203,82000,-20.24,20250219,22350,192.62,20240805,2.15,N,388720,500,57 억,,1710634,N,N,298,N,00,N
20250318,121238,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,65100,-100,5,-0.15,6497037250,100582,40.23,65500,65800,63800,84700,45700,65200,64594.40,14.90,0,11068,70466,67832,66166,63532,61866,67000,62700,57,19500,500,46940,100,1,11483026,7475,-86.92,16.68,12,0.88,-749.00,3903.00,82000,20250219,-20.61,22350,20240805,191.28,82000,-20.61,20250219,30500,113.44,20250203,82000,-20.61,20250219,22350,191.28,20240805,2.15,N,388720,500,57 억,,1710634,N,N,298,N,00,N
20250318,111236,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,65000,-200,5,-0.31,5587687450,86596,34.64,65500,65800,63800,84700,45700,65200,64525.89,14.90,0,9776,70466,67832,66166,63532,61866,67000,62700,57,19500,500,46940,100,1,11483026,7464,-86.78,16.65,12,0.75,-749.00,3903.00,82000,20250219,-20.73,22350,20240805,190.83,82000,-20.73,20250219,30500,113.11,20250203,82000,-20.73,20250219,22350,190.83,20240805,2.15,N,388720,500,57 억,,1710634,N,N,298,N,00,N
20250318,101239,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,64100,-1100,5,-1.69,4048088650,62823,25.13,65500,65800,63800,84700,45700,65200,64436.35,14.90,0,4400,70466,67832,66166,63532,61866,67000,62700,57,19500,500,46940,100,1,11483026,7361,-85.58,16.42,12,0.55,-749.00,3903.00,82000,20250219,-21.83,22350,20240805,186.80,82000,-21.83,20250219,30500,110.16,20250203,82000,-21.83,20250219,22350,186.80,20240805,2.15,N,388720,500,57 억,,1710634,N,N,298,N,00,N
20250318,091241,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,64600,-600,5,-0.92,1843455950,28672,11.47,65500,65800,63800,84700,45700,65200,64294.48,14.90,0,3044,70466,67832,66166,63532,61866,67000,62700,57,19500,500,46940,100,1,11483026,7418,-86.25,16.55,12,0.25,-749.00,3903.00,82000,20250219,-21.22,22350,20240805,189.04,82000,-21.22,20250219,30500,111.80,20250203,82000,-21.22,20250219,22350,189.04,20240805,2.15,N,388720,500,57 억,,1710634,N,N,298,N,00,N
20250317,161233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,65200,-2300,5,-3.41,16389303800,246600,60.65,68500,68800,64500,87700,47300,67500,66466.98,15.38,0,-55687,72766,70132,66566,63932,60366,71450,65250,57,20200,500,48600,100,1,11483026,7487,-87.05,16.71,12,2.15,-749.00,3903.00,82000,20250219,-20.49,22350,20240805,191.72,82000,-20.49,20250219,30500,113.77,20250203,82000,-20.49,20250219,22350,191.72,20240805,2.17,N,388720,500,57 억,,1765991,N,N,297,N,00,N
20250317,151232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,64600,-2900,5,-4.30,15660079500,235403,57.89,68500,68800,64500,87700,47300,67500,66524.55,15.38,0,-51508,72766,70132,66566,63932,60366,71450,65250,57,20200,500,48600,100,1,11483026,7418,-86.25,16.55,12,2.05,-749.00,3903.00,82000,20250219,-21.22,22350,20240805,189.04,82000,-21.22,20250219,30500,111.80,20250203,82000,-21.22,20250219,22350,189.04,20240805,2.17,N,388720,500,57 억,,1765991,N,N,0,N,00,N
20250317,141234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,66000,-1500,5,-2.22,11325876700,169453,41.67,68500,68800,65900,87700,47300,67500,66837.86,15.38,0,-28855,72766,70132,66566,63932,60366,71450,65250,57,20200,500,48600,100,1,11483026,7579,-88.12,16.91,12,1.48,-749.00,3903.00,82000,20250219,-19.51,22350,20240805,195.30,82000,-19.51,20250219,30500,116.39,20250203,82000,-19.51,20250219,22350,195.30,20240805,2.17,N,388720,500,57 억,,1765991,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 161234 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 64700 -500 5 -0.77 10839509150 167333 66.93 65500 66000 63800 84700 45700 65200 64778.42 14.90 0 17871 70466 67832 66166 63532 61866 67000 62700 57 19500 500 46940 100 1 11483026 7430 -86.38 16.58 12 1.46 -749.00 3903.00 82000 20250219 -21.10 22350 20240805 189.49 82000 -21.10 20250219 30500 112.13 20250203 82000 -21.10 20250219 22350 189.49 20240805 2.15 N 388720 500 57 억 1710634 N N 28 N 00 N
3 20250318 151240 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 64800 -400 5 -0.61 10450808350 161326 64.53 65500 66000 63800 84700 45700 65200 64780.67 14.90 0 17969 70466 67832 66166 63532 61866 67000 62700 57 19500 500 46940 100 1 11483026 7441 -86.52 16.60 12 1.40 -749.00 3903.00 82000 20250219 -20.98 22350 20240805 189.93 82000 -20.98 20250219 30500 112.46 20250203 82000 -20.98 20250219 22350 189.93 20240805 2.15 N 388720 500 57 억 1710634 N N 298 N 00 N
4 20250318 141236 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 64600 -600 5 -0.92 8939043000 138014 55.20 65500 66000 63800 84700 45700 65200 64769.09 14.90 0 11906 70466 67832 66166 63532 61866 67000 62700 57 19500 500 46940 100 1 11483026 7418 -86.25 16.55 12 1.20 -749.00 3903.00 82000 20250219 -21.22 22350 20240805 189.04 82000 -21.22 20250219 30500 111.80 20250203 82000 -21.22 20250219 22350 189.04 20240805 2.15 N 388720 500 57 억 1710634 N N 298 N 00 N
5 20250318 131236 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 65400 200 2 0.31 7989464300 123342 49.33 65500 66000 63800 84700 45700 65200 64774.87 14.90 0 9440 70466 67832 66166 63532 61866 67000 62700 57 19500 500 46940 100 1 11483026 7510 -87.32 16.76 12 1.07 -749.00 3903.00 82000 20250219 -20.24 22350 20240805 192.62 82000 -20.24 20250219 30500 114.43 20250203 82000 -20.24 20250219 22350 192.62 20240805 2.15 N 388720 500 57 억 1710634 N N 298 N 00 N
6 20250318 121238 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 65100 -100 5 -0.15 6497037250 100582 40.23 65500 65800 63800 84700 45700 65200 64594.40 14.90 0 11068 70466 67832 66166 63532 61866 67000 62700 57 19500 500 46940 100 1 11483026 7475 -86.92 16.68 12 0.88 -749.00 3903.00 82000 20250219 -20.61 22350 20240805 191.28 82000 -20.61 20250219 30500 113.44 20250203 82000 -20.61 20250219 22350 191.28 20240805 2.15 N 388720 500 57 억 1710634 N N 298 N 00 N
7 20250318 111236 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 65000 -200 5 -0.31 5587687450 86596 34.64 65500 65800 63800 84700 45700 65200 64525.89 14.90 0 9776 70466 67832 66166 63532 61866 67000 62700 57 19500 500 46940 100 1 11483026 7464 -86.78 16.65 12 0.75 -749.00 3903.00 82000 20250219 -20.73 22350 20240805 190.83 82000 -20.73 20250219 30500 113.11 20250203 82000 -20.73 20250219 22350 190.83 20240805 2.15 N 388720 500 57 억 1710634 N N 298 N 00 N
8 20250318 101239 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 64100 -1100 5 -1.69 4048088650 62823 25.13 65500 65800 63800 84700 45700 65200 64436.35 14.90 0 4400 70466 67832 66166 63532 61866 67000 62700 57 19500 500 46940 100 1 11483026 7361 -85.58 16.42 12 0.55 -749.00 3903.00 82000 20250219 -21.83 22350 20240805 186.80 82000 -21.83 20250219 30500 110.16 20250203 82000 -21.83 20250219 22350 186.80 20240805 2.15 N 388720 500 57 억 1710634 N N 298 N 00 N
9 20250318 091241 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 64600 -600 5 -0.92 1843455950 28672 11.47 65500 65800 63800 84700 45700 65200 64294.48 14.90 0 3044 70466 67832 66166 63532 61866 67000 62700 57 19500 500 46940 100 1 11483026 7418 -86.25 16.55 12 0.25 -749.00 3903.00 82000 20250219 -21.22 22350 20240805 189.04 82000 -21.22 20250219 30500 111.80 20250203 82000 -21.22 20250219 22350 189.04 20240805 2.15 N 388720 500 57 억 1710634 N N 298 N 00 N
10 20250317 161233 57 100.00 KOSDAQ 기계·장비 N N N N N 65200 -2300 5 -3.41 16389303800 246600 60.65 68500 68800 64500 87700 47300 67500 66466.98 15.38 0 -55687 72766 70132 66566 63932 60366 71450 65250 57 20200 500 48600 100 1 11483026 7487 -87.05 16.71 12 2.15 -749.00 3903.00 82000 20250219 -20.49 22350 20240805 191.72 82000 -20.49 20250219 30500 113.77 20250203 82000 -20.49 20250219 22350 191.72 20240805 2.17 N 388720 500 57 억 1765991 N N 297 N 00 N
11 20250317 151232 57 100.00 KOSDAQ 기계·장비 N N N N N 64600 -2900 5 -4.30 15660079500 235403 57.89 68500 68800 64500 87700 47300 67500 66524.55 15.38 0 -51508 72766 70132 66566 63932 60366 71450 65250 57 20200 500 48600 100 1 11483026 7418 -86.25 16.55 12 2.05 -749.00 3903.00 82000 20250219 -21.22 22350 20240805 189.04 82000 -21.22 20250219 30500 111.80 20250203 82000 -21.22 20250219 22350 189.04 20240805 2.17 N 388720 500 57 억 1765991 N N 0 N 00 N
12 20250317 141234 57 100.00 KOSDAQ 기계·장비 N N N N N 66000 -1500 5 -2.22 11325876700 169453 41.67 68500 68800 65900 87700 47300 67500 66837.86 15.38 0 -28855 72766 70132 66566 63932 60366 71450 65250 57 20200 500 48600 100 1 11483026 7579 -88.12 16.91 12 1.48 -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 2.17 N 388720 500 57 억 1765991 N N 0 N 00 N