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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27000,-800,5,-2.88,2808380350,103842,123.66,27550,28150,26650,36100,19500,27800,27045.20,0.49,0,9991,29966,28882,27966,26882,25966,28425,26425,56,8300,500,20010,50,1,11151249,3011,-15.96,11.82,12,0.93,-1692.00,2284.00,41300,20240319,-34.62,18030,20241115,49.75,36900,-26.83,20250210,26550,1.69,20250311,40200,-32.84,20240322,18030,49.75,20241115,0.09,N,348340,500,55 억,,54153,N,N,1101,N,00,N
20250321,151213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26850,-950,5,-3.42,2646091850,97804,116.47,27550,28150,26650,36100,19500,27800,27055.05,0.49,0,8953,29966,28882,27966,26882,25966,28425,26425,56,8300,500,20010,50,1,11151249,2994,-15.87,11.76,12,0.88,-1692.00,2284.00,41300,20240319,-34.99,18030,20241115,48.92,36900,-27.24,20250210,26550,1.13,20250311,40200,-33.21,20240322,18030,48.92,20241115,0.09,N,348340,500,55 억,,54153,N,N,69,N,00,N
20250321,141214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,26700,-1100,5,-3.96,2113806625,77895,92.76,27550,28150,26650,36100,19500,27800,27136.61,0.49,0,1163,29966,28882,27966,26882,25966,28425,26425,56,8300,500,20010,50,1,11151249,2977,-15.78,11.69,12,0.70,-1692.00,2284.00,41300,20240319,-35.35,18030,20241115,48.09,36900,-27.64,20250210,26550,0.56,20250311,40200,-33.58,20240322,18030,48.09,20241115,0.09,N,348340,500,55 억,,54153,N,N,69,N,00,N
20250321,131216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27100,-700,5,-2.52,1562891875,57365,68.31,27550,28150,27000,36100,19500,27800,27244.69,0.49,0,4153,29966,28882,27966,26882,25966,28425,26425,56,8300,500,20010,50,1,11151249,3022,-16.02,11.87,12,0.51,-1692.00,2284.00,41300,20240319,-34.38,18030,20241115,50.31,36900,-26.56,20250210,26550,2.07,20250311,40200,-32.59,20240322,18030,50.31,20241115,0.09,N,348340,500,55 억,,54153,N,N,69,N,00,N
20250321,121216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27150,-650,5,-2.34,1220454575,44767,53.31,27550,28150,27000,36100,19500,27800,27262.37,0.49,0,3741,29966,28882,27966,26882,25966,28425,26425,56,8300,500,20010,50,1,11151249,3028,-16.05,11.89,12,0.40,-1692.00,2284.00,41300,20240319,-34.26,18030,20241115,50.58,36900,-26.42,20250210,26550,2.26,20250311,40200,-32.46,20240322,18030,50.58,20241115,0.09,N,348340,500,55 억,,54153,N,N,69,N,00,N
20250321,111216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27100,-700,5,-2.52,980564575,35908,42.76,27550,28150,27000,36100,19500,27800,27307.69,0.49,0,1335,29966,28882,27966,26882,25966,28425,26425,56,8300,500,20010,50,1,11151249,3022,-16.02,11.87,12,0.32,-1692.00,2284.00,41300,20240319,-34.38,18030,20241115,50.31,36900,-26.56,20250210,26550,2.07,20250311,40200,-32.59,20240322,18030,50.31,20241115,0.09,N,348340,500,55 억,,54153,N,N,69,N,00,N
20250321,101217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27050,-750,5,-2.70,728999450,26617,31.70,27550,28150,27000,36100,19500,27800,27388.49,0.49,0,-728,29966,28882,27966,26882,25966,28425,26425,56,8300,500,20010,50,1,11151249,3016,-15.99,11.84,12,0.24,-1692.00,2284.00,41300,20240319,-34.50,18030,20241115,50.03,36900,-26.69,20250210,26550,1.88,20250311,40200,-32.71,20240322,18030,50.03,20241115,0.09,N,348340,500,55 억,,54153,N,N,69,N,00,N
20250321,091223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27850,50,2,0.18,146080075,5250,6.25,27550,28150,27500,36100,19500,27800,27824.78,0.49,0,-983,29966,28882,27966,26882,25966,28425,26425,56,8300,500,20010,50,1,11151249,3106,-16.46,12.19,12,0.05,-1692.00,2284.00,41300,20240319,-32.57,18030,20241115,54.46,36900,-24.53,20250210,26550,4.90,20250311,40200,-30.72,20240322,18030,54.46,20241115,0.09,N,348340,500,55 억,,54153,N,N,69,N,00,N
20250320,161827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27800,-1150,5,-3.97,2324983125,83168,127.76,28950,29050,27050,37600,20300,28950,27956.70,0.39,0,555,29983,29466,28983,28466,27983,29225,28225,56,8650,500,20840,50,1,11151249,3100,-16.43,12.17,12,0.75,-1692.00,2284.00,41300,20240319,-32.69,18030,20241115,54.19,36900,-24.66,20250210,26550,4.71,20250311,40500,-31.36,20240320,18030,54.19,20241115,0.08,N,348340,500,55 억,,43590,N,N,69,N,00,N
20250320,151212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27600,-1350,5,-4.66,2170690500,77609,119.22,28950,29050,27050,37600,20300,28950,27969.57,0.39,0,1293,29983,29466,28983,28466,27983,29225,28225,56,8650,500,20840,50,1,11151249,3078,-16.31,12.08,12,0.70,-1692.00,2284.00,41300,20240319,-33.17,18030,20241115,53.08,36900,-25.20,20250210,26550,3.95,20250311,40500,-31.85,20240320,18030,53.08,20241115,0.08,N,348340,500,55 억,,43590,N,N,558,N,00,N
20250320,141215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27650,-1300,5,-4.49,1886392100,67331,103.43,28950,29050,27050,37600,20300,28950,28016.70,0.39,0,235,29983,29466,28983,28466,27983,29225,28225,56,8650,500,20840,50,1,11151249,3083,-16.34,12.11,12,0.60,-1692.00,2284.00,41300,20240319,-33.05,18030,20241115,53.36,36900,-25.07,20250210,26550,4.14,20250311,40500,-31.73,20240320,18030,53.36,20241115,0.08,N,348340,500,55 억,,43590,N,N,558,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 20250321 161228 57 100.00 KOSDAQ 기계·장비 N N N N N 27000 -800 5 -2.88 2808380350 103842 123.66 27550 28150 26650 36100 19500 27800 27045.20 0.49 0 9991 29966 28882 27966 26882 25966 28425 26425 56 8300 500 20010 50 1 11151249 3011 -15.96 11.82 12 0.93 -1692.00 2284.00 41300 20240319 -34.62 18030 20241115 49.75 36900 -26.83 20250210 26550 1.69 20250311 40200 -32.84 20240322 18030 49.75 20241115 0.09 N 348340 500 55 억 54153 N N 1101 N 00 N
3 20250321 151213 57 100.00 KOSDAQ 기계·장비 N N N N N 26850 -950 5 -3.42 2646091850 97804 116.47 27550 28150 26650 36100 19500 27800 27055.05 0.49 0 8953 29966 28882 27966 26882 25966 28425 26425 56 8300 500 20010 50 1 11151249 2994 -15.87 11.76 12 0.88 -1692.00 2284.00 41300 20240319 -34.99 18030 20241115 48.92 36900 -27.24 20250210 26550 1.13 20250311 40200 -33.21 20240322 18030 48.92 20241115 0.09 N 348340 500 55 억 54153 N N 69 N 00 N
4 20250321 141214 57 100.00 KOSDAQ 기계·장비 N N N N N 26700 -1100 5 -3.96 2113806625 77895 92.76 27550 28150 26650 36100 19500 27800 27136.61 0.49 0 1163 29966 28882 27966 26882 25966 28425 26425 56 8300 500 20010 50 1 11151249 2977 -15.78 11.69 12 0.70 -1692.00 2284.00 41300 20240319 -35.35 18030 20241115 48.09 36900 -27.64 20250210 26550 0.56 20250311 40200 -33.58 20240322 18030 48.09 20241115 0.09 N 348340 500 55 억 54153 N N 69 N 00 N
5 20250321 131216 57 100.00 KOSDAQ 기계·장비 N N N N N 27100 -700 5 -2.52 1562891875 57365 68.31 27550 28150 27000 36100 19500 27800 27244.69 0.49 0 4153 29966 28882 27966 26882 25966 28425 26425 56 8300 500 20010 50 1 11151249 3022 -16.02 11.87 12 0.51 -1692.00 2284.00 41300 20240319 -34.38 18030 20241115 50.31 36900 -26.56 20250210 26550 2.07 20250311 40200 -32.59 20240322 18030 50.31 20241115 0.09 N 348340 500 55 억 54153 N N 69 N 00 N
6 20250321 121216 57 100.00 KOSDAQ 기계·장비 N N N N N 27150 -650 5 -2.34 1220454575 44767 53.31 27550 28150 27000 36100 19500 27800 27262.37 0.49 0 3741 29966 28882 27966 26882 25966 28425 26425 56 8300 500 20010 50 1 11151249 3028 -16.05 11.89 12 0.40 -1692.00 2284.00 41300 20240319 -34.26 18030 20241115 50.58 36900 -26.42 20250210 26550 2.26 20250311 40200 -32.46 20240322 18030 50.58 20241115 0.09 N 348340 500 55 억 54153 N N 69 N 00 N
7 20250321 111216 57 100.00 KOSDAQ 기계·장비 N N N N N 27100 -700 5 -2.52 980564575 35908 42.76 27550 28150 27000 36100 19500 27800 27307.69 0.49 0 1335 29966 28882 27966 26882 25966 28425 26425 56 8300 500 20010 50 1 11151249 3022 -16.02 11.87 12 0.32 -1692.00 2284.00 41300 20240319 -34.38 18030 20241115 50.31 36900 -26.56 20250210 26550 2.07 20250311 40200 -32.59 20240322 18030 50.31 20241115 0.09 N 348340 500 55 억 54153 N N 69 N 00 N
8 20250321 101217 57 100.00 KOSDAQ 기계·장비 N N N N N 27050 -750 5 -2.70 728999450 26617 31.70 27550 28150 27000 36100 19500 27800 27388.49 0.49 0 -728 29966 28882 27966 26882 25966 28425 26425 56 8300 500 20010 50 1 11151249 3016 -15.99 11.84 12 0.24 -1692.00 2284.00 41300 20240319 -34.50 18030 20241115 50.03 36900 -26.69 20250210 26550 1.88 20250311 40200 -32.71 20240322 18030 50.03 20241115 0.09 N 348340 500 55 억 54153 N N 69 N 00 N
9 20250321 091223 57 100.00 KOSDAQ 기계·장비 N N N N N 27850 50 2 0.18 146080075 5250 6.25 27550 28150 27500 36100 19500 27800 27824.78 0.49 0 -983 29966 28882 27966 26882 25966 28425 26425 56 8300 500 20010 50 1 11151249 3106 -16.46 12.19 12 0.05 -1692.00 2284.00 41300 20240319 -32.57 18030 20241115 54.46 36900 -24.53 20250210 26550 4.90 20250311 40200 -30.72 20240322 18030 54.46 20241115 0.09 N 348340 500 55 억 54153 N N 69 N 00 N
10 20250320 161827 57 100.00 KOSDAQ 기계·장비 N N N N N 27800 -1150 5 -3.97 2324983125 83168 127.76 28950 29050 27050 37600 20300 28950 27956.70 0.39 0 555 29983 29466 28983 28466 27983 29225 28225 56 8650 500 20840 50 1 11151249 3100 -16.43 12.17 12 0.75 -1692.00 2284.00 41300 20240319 -32.69 18030 20241115 54.19 36900 -24.66 20250210 26550 4.71 20250311 40500 -31.36 20240320 18030 54.19 20241115 0.08 N 348340 500 55 억 43590 N N 69 N 00 N
11 20250320 151212 57 100.00 KOSDAQ 기계·장비 N N N N N 27600 -1350 5 -4.66 2170690500 77609 119.22 28950 29050 27050 37600 20300 28950 27969.57 0.39 0 1293 29983 29466 28983 28466 27983 29225 28225 56 8650 500 20840 50 1 11151249 3078 -16.31 12.08 12 0.70 -1692.00 2284.00 41300 20240319 -33.17 18030 20241115 53.08 36900 -25.20 20250210 26550 3.95 20250311 40500 -31.85 20240320 18030 53.08 20241115 0.08 N 348340 500 55 억 43590 N N 558 N 00 N
12 20250320 141215 57 100.00 KOSDAQ 기계·장비 N N N N N 27650 -1300 5 -4.49 1886392100 67331 103.43 28950 29050 27050 37600 20300 28950 28016.70 0.39 0 235 29983 29466 28983 28466 27983 29225 28225 56 8650 500 20840 50 1 11151249 3083 -16.34 12.11 12 0.60 -1692.00 2284.00 41300 20240319 -33.05 18030 20241115 53.36 36900 -25.07 20250210 26550 4.14 20250311 40500 -31.73 20240320 18030 53.36 20241115 0.08 N 348340 500 55 억 43590 N N 558 N 00 N