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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,131202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29700,300,2,1.02,3918959325,131095,90.76,29600,31000,29050,38200,20600,29400,29894.10,0.35,0,2283,30866,30132,29591,28857,28316,29862,28587,56,8800,500,21160,50,1,11151249,3312,-17.55,13.00,12,1.18,-1692.00,2284.00,41300,20240319,-28.09,18030,20241115,64.73,36900,-19.51,20250210,26550,11.86,20250311,41300,-28.09,20240319,18030,64.73,20241115,0.08,N,348340,500,55 억,,39337,N,N,0,N,00,N
20250317,121201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29850,450,2,1.53,3589442925,120035,83.11,29600,31000,29050,38200,20600,29400,29903.37,0.35,0,1600,30866,30132,29591,28857,28316,29862,28587,56,8800,500,21160,50,1,11151249,3329,-17.64,13.07,12,1.08,-1692.00,2284.00,41300,20240319,-27.72,18030,20241115,65.56,36900,-19.11,20250210,26550,12.43,20250311,41300,-27.72,20240319,18030,65.56,20241115,0.08,N,348340,500,55 억,,39337,N,N,0,N,00,N
20250317,111201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29900,500,2,1.70,3201592550,107063,74.12,29600,31000,29050,38200,20600,29400,29903.89,0.35,0,406,30866,30132,29591,28857,28316,29862,28587,56,8800,500,21160,50,1,11151249,3334,-17.67,13.09,12,0.96,-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,0,N,00,N
20250317,101200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30050,650,2,2.21,2618332325,87628,60.67,29600,31000,29050,38200,20600,29400,29880.17,0.35,0,1082,30866,30132,29591,28857,28316,29862,28587,56,8800,500,21160,50,1,11151249,3351,-17.76,13.16,12,0.79,-1692.00,2284.00,41300,20240319,-27.24,18030,20241115,66.67,36900,-18.56,20250210,26550,13.18,20250311,41300,-27.24,20240319,18030,66.67,20241115,0.08,N,348340,500,55 억,,39337,N,N,0,N,00,N
20250317,091203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29450,50,2,0.17,284206500,9646,6.68,29600,29600,29300,38200,20600,29400,29463.76,0.35,0,-2348,30866,30132,29591,28857,28316,29862,28587,56,8800,500,21160,50,1,11151249,3284,-17.41,12.89,12,0.09,-1692.00,2284.00,41300,20240319,-28.69,18030,20241115,63.34,36900,-20.19,20250210,26550,10.92,20250311,41300,-28.69,20240319,18030,63.34,20241115,0.08,N,348340,500,55 억,,39337,N,N,0,N,00,N
20250314,161156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29400,-500,5,-1.67,4267425300,143120,122.79,29650,30325,29050,38850,20950,29900,29818.20,0.35,0,-27349,31600,30750,30150,29300,28700,30450,29000,56,8950,500,21520,50,1,11151249,3278,-17.38,12.87,12,1.28,-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,,39274,N,N,1028,N,00,N
20250314,151205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29050,-850,5,-2.84,4093335650,137163,117.68,29650,30325,29050,38850,20950,29900,29842.85,0.35,0,-26129,31600,30750,30150,29300,28700,30450,29000,56,8950,500,21520,50,1,11151249,3239,-17.17,12.72,12,1.23,-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,,39274,N,N,1028,N,00,N
20250314,141158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29750,-150,5,-0.50,2954169025,98434,84.45,29650,30325,29650,38850,20950,29900,30011.68,0.35,0,-15478,31600,30750,30150,29300,28700,30450,29000,56,8950,500,21520,50,1,11151249,3317,-17.58,13.03,12,0.88,-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,,39274,N,N,1028,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 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
3 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
4 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
5 20250317 131202 57 100.00 KOSDAQ 기계·장비 N N N N N 29700 300 2 1.02 3918959325 131095 90.76 29600 31000 29050 38200 20600 29400 29894.10 0.35 0 2283 30866 30132 29591 28857 28316 29862 28587 56 8800 500 21160 50 1 11151249 3312 -17.55 13.00 12 1.18 -1692.00 2284.00 41300 20240319 -28.09 18030 20241115 64.73 36900 -19.51 20250210 26550 11.86 20250311 41300 -28.09 20240319 18030 64.73 20241115 0.08 N 348340 500 55 억 39337 N N 0 N 00 N
6 20250317 121201 57 100.00 KOSDAQ 기계·장비 N N N N N 29850 450 2 1.53 3589442925 120035 83.11 29600 31000 29050 38200 20600 29400 29903.37 0.35 0 1600 30866 30132 29591 28857 28316 29862 28587 56 8800 500 21160 50 1 11151249 3329 -17.64 13.07 12 1.08 -1692.00 2284.00 41300 20240319 -27.72 18030 20241115 65.56 36900 -19.11 20250210 26550 12.43 20250311 41300 -27.72 20240319 18030 65.56 20241115 0.08 N 348340 500 55 억 39337 N N 0 N 00 N
7 20250317 111201 57 100.00 KOSDAQ 기계·장비 N N N N N 29900 500 2 1.70 3201592550 107063 74.12 29600 31000 29050 38200 20600 29400 29903.89 0.35 0 406 30866 30132 29591 28857 28316 29862 28587 56 8800 500 21160 50 1 11151249 3334 -17.67 13.09 12 0.96 -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 0 N 00 N
8 20250317 101200 57 100.00 KOSDAQ 기계·장비 N N N N N 30050 650 2 2.21 2618332325 87628 60.67 29600 31000 29050 38200 20600 29400 29880.17 0.35 0 1082 30866 30132 29591 28857 28316 29862 28587 56 8800 500 21160 50 1 11151249 3351 -17.76 13.16 12 0.79 -1692.00 2284.00 41300 20240319 -27.24 18030 20241115 66.67 36900 -18.56 20250210 26550 13.18 20250311 41300 -27.24 20240319 18030 66.67 20241115 0.08 N 348340 500 55 억 39337 N N 0 N 00 N
9 20250317 091203 57 100.00 KOSDAQ 기계·장비 N N N N N 29450 50 2 0.17 284206500 9646 6.68 29600 29600 29300 38200 20600 29400 29463.76 0.35 0 -2348 30866 30132 29591 28857 28316 29862 28587 56 8800 500 21160 50 1 11151249 3284 -17.41 12.89 12 0.09 -1692.00 2284.00 41300 20240319 -28.69 18030 20241115 63.34 36900 -20.19 20250210 26550 10.92 20250311 41300 -28.69 20240319 18030 63.34 20241115 0.08 N 348340 500 55 억 39337 N N 0 N 00 N
10 20250314 161156 57 100.00 KOSDAQ 기계·장비 N N N N N 29400 -500 5 -1.67 4267425300 143120 122.79 29650 30325 29050 38850 20950 29900 29818.20 0.35 0 -27349 31600 30750 30150 29300 28700 30450 29000 56 8950 500 21520 50 1 11151249 3278 -17.38 12.87 12 1.28 -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 39274 N N 1028 N 00 N
11 20250314 151205 57 100.00 KOSDAQ 기계·장비 N N N N N 29050 -850 5 -2.84 4093335650 137163 117.68 29650 30325 29050 38850 20950 29900 29842.85 0.35 0 -26129 31600 30750 30150 29300 28700 30450 29000 56 8950 500 21520 50 1 11151249 3239 -17.17 12.72 12 1.23 -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 39274 N N 1028 N 00 N
12 20250314 141158 57 100.00 KOSDAQ 기계·장비 N N N N N 29750 -150 5 -0.50 2954169025 98434 84.45 29650 30325 29650 38850 20950 29900 30011.68 0.35 0 -15478 31600 30750 30150 29300 28700 30450 29000 56 8950 500 21520 50 1 11151249 3317 -17.58 13.03 12 0.88 -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 39274 N N 1028 N 00 N