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
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
20250321,161254,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17550,-1350,5,-7.14,14129628835,780333,64.59,19100,19100,17500,24550,13230,18900,18109.10,1.05,0,2950,19660,19280,18780,18400,17900,19470,18590,106,5650,500,13230,10,1,21285882,3736,-52.54,2.91,12,3.67,-334.00,6025.00,35700,20240329,-50.84,11200,20241210,56.70,19660,-10.73,20250319,12520,40.18,20250203,35700,-50.84,20240329,11200,56.70,20241210,3.01,N,378340,500,106 억,,223574,N,N,24,N,00,N
20250321,151240,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17650,-1250,5,-6.61,13178344845,726157,60.10,19100,19100,17550,24550,13230,18900,18147.96,1.05,0,-8496,19660,19280,18780,18400,17900,19470,18590,106,5650,500,13230,10,1,21285882,3757,-52.84,2.93,12,3.41,-334.00,6025.00,35700,20240329,-50.56,11200,20241210,57.59,19660,-10.22,20250319,12520,40.97,20250203,35700,-50.56,20240329,11200,57.59,20241210,3.01,N,378340,500,106 억,,223574,N,N,78,N,00,N
20250321,141241,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18020,-880,5,-4.66,11012932435,604917,50.07,19100,19100,17880,24550,13230,18900,18205.58,1.05,0,-6024,19660,19280,18780,18400,17900,19470,18590,106,5650,500,13230,10,1,21285882,3836,-53.95,2.99,12,2.84,-334.00,6025.00,35700,20240329,-49.52,11200,20241210,60.89,19660,-8.34,20250319,12520,43.93,20250203,35700,-49.52,20240329,11200,60.89,20241210,3.01,N,378340,500,106 억,,223574,N,N,78,N,00,N
20250321,131242,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17980,-920,5,-4.87,10183537845,558806,46.25,19100,19100,17880,24550,13230,18900,18223.62,1.05,0,-3767,19660,19280,18780,18400,17900,19470,18590,106,5650,500,13230,10,1,21285882,3827,-53.83,2.98,12,2.63,-334.00,6025.00,35700,20240329,-49.64,11200,20241210,60.54,19660,-8.55,20250319,12520,43.61,20250203,35700,-49.64,20240329,11200,60.54,20241210,3.01,N,378340,500,106 억,,223574,N,N,78,N,00,N
20250321,121242,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18130,-770,5,-4.07,9292254085,509442,42.17,19100,19100,17880,24550,13230,18900,18239.93,1.05,0,-3839,19660,19280,18780,18400,17900,19470,18590,106,5650,500,13230,10,1,21285882,3859,-54.28,3.01,12,2.39,-334.00,6025.00,35700,20240329,-49.22,11200,20241210,61.87,19660,-7.78,20250319,12520,44.81,20250203,35700,-49.22,20240329,11200,61.87,20241210,3.01,N,378340,500,106 억,,223574,N,N,78,N,00,N
20250321,111242,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18220,-680,5,-3.60,8536870790,467998,38.74,19100,19100,17880,24550,13230,18900,18241.12,1.05,0,-3744,19660,19280,18780,18400,17900,19470,18590,106,5650,500,13230,10,1,21285882,3878,-54.55,3.02,12,2.20,-334.00,6025.00,35700,20240329,-48.96,11200,20241210,62.68,19660,-7.32,20250319,12520,45.53,20250203,35700,-48.96,20240329,11200,62.68,20241210,3.01,N,378340,500,106 억,,223574,N,N,78,N,00,N
20250321,101243,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18055,-845,5,-4.47,7459325195,408631,33.82,19100,19100,17880,24550,13230,18900,18254.27,1.05,0,332,19660,19280,18780,18400,17900,19470,18590,106,5650,500,13230,10,1,21285882,3843,-54.06,3.00,12,1.92,-334.00,6025.00,35700,20240329,-49.43,11200,20241210,61.21,19660,-8.16,20250319,12520,44.21,20250203,35700,-49.43,20240329,11200,61.21,20241210,3.01,N,378340,500,106 억,,223574,N,N,78,N,00,N
20250321,091250,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18450,-450,5,-2.38,2444973185,130576,10.81,19100,19100,18320,24550,13230,18900,18724.39,1.05,0,1178,19660,19280,18780,18400,17900,19470,18590,106,5650,500,13230,10,1,21285882,3927,-55.24,3.06,12,0.61,-334.00,6025.00,35700,20240329,-48.32,11200,20241210,64.73,19660,-6.15,20250319,12520,47.36,20250203,35700,-48.32,20240329,11200,64.73,20241210,3.01,N,378340,500,106 억,,223574,N,N,78,N,00,N
20250320,161853,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18900,360,2,1.94,22322741025,1188003,32.20,18610,19160,18280,24100,12980,18540,18789.78,1.12,0,-19751,20440,19490,18710,17760,16980,19965,18235,106,5560,500,12970,10,1,21285882,4023,-56.59,3.14,12,5.58,-334.00,6025.00,35700,20240329,-47.06,11200,20241210,68.75,19660,-3.87,20250319,12520,50.96,20250203,35700,-47.06,20240329,11200,68.75,20241210,2.73,N,378340,500,106 억,,239135,N,N,78,N,00,N
20250320,151237,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18820,280,2,1.51,20967731565,1116123,30.25,18610,19160,18280,24100,12980,18540,18786.29,1.12,0,-17548,20440,19490,18710,17760,16980,19965,18235,106,5560,500,12970,10,1,21285882,4006,-56.35,3.12,12,5.24,-334.00,6025.00,35700,20240329,-47.28,11200,20241210,68.04,19660,-4.27,20250319,12520,50.32,20250203,35700,-47.28,20240329,11200,68.04,20241210,2.73,N,378340,500,106 억,,239135,N,N,53,N,00,N
20250320,141242,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18730,190,2,1.02,18226976595,969744,26.28,18610,19160,18280,24100,12980,18540,18795.74,1.12,0,-15391,20440,19490,18710,17760,16980,19965,18235,106,5560,500,12970,10,1,21285882,3987,-56.08,3.11,12,4.56,-334.00,6025.00,35700,20240329,-47.54,11200,20241210,67.23,19660,-4.73,20250319,12520,49.60,20250203,35700,-47.54,20240329,11200,67.23,20241210,2.73,N,378340,500,106 억,,239135,N,N,53,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 161254 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17550 -1350 5 -7.14 14129628835 780333 64.59 19100 19100 17500 24550 13230 18900 18109.10 1.05 0 2950 19660 19280 18780 18400 17900 19470 18590 106 5650 500 13230 10 1 21285882 3736 -52.54 2.91 12 3.67 -334.00 6025.00 35700 20240329 -50.84 11200 20241210 56.70 19660 -10.73 20250319 12520 40.18 20250203 35700 -50.84 20240329 11200 56.70 20241210 3.01 N 378340 500 106 억 223574 N N 24 N 00 N
3 20250321 151240 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17650 -1250 5 -6.61 13178344845 726157 60.10 19100 19100 17550 24550 13230 18900 18147.96 1.05 0 -8496 19660 19280 18780 18400 17900 19470 18590 106 5650 500 13230 10 1 21285882 3757 -52.84 2.93 12 3.41 -334.00 6025.00 35700 20240329 -50.56 11200 20241210 57.59 19660 -10.22 20250319 12520 40.97 20250203 35700 -50.56 20240329 11200 57.59 20241210 3.01 N 378340 500 106 억 223574 N N 78 N 00 N
4 20250321 141241 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18020 -880 5 -4.66 11012932435 604917 50.07 19100 19100 17880 24550 13230 18900 18205.58 1.05 0 -6024 19660 19280 18780 18400 17900 19470 18590 106 5650 500 13230 10 1 21285882 3836 -53.95 2.99 12 2.84 -334.00 6025.00 35700 20240329 -49.52 11200 20241210 60.89 19660 -8.34 20250319 12520 43.93 20250203 35700 -49.52 20240329 11200 60.89 20241210 3.01 N 378340 500 106 억 223574 N N 78 N 00 N
5 20250321 131242 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17980 -920 5 -4.87 10183537845 558806 46.25 19100 19100 17880 24550 13230 18900 18223.62 1.05 0 -3767 19660 19280 18780 18400 17900 19470 18590 106 5650 500 13230 10 1 21285882 3827 -53.83 2.98 12 2.63 -334.00 6025.00 35700 20240329 -49.64 11200 20241210 60.54 19660 -8.55 20250319 12520 43.61 20250203 35700 -49.64 20240329 11200 60.54 20241210 3.01 N 378340 500 106 억 223574 N N 78 N 00 N
6 20250321 121242 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18130 -770 5 -4.07 9292254085 509442 42.17 19100 19100 17880 24550 13230 18900 18239.93 1.05 0 -3839 19660 19280 18780 18400 17900 19470 18590 106 5650 500 13230 10 1 21285882 3859 -54.28 3.01 12 2.39 -334.00 6025.00 35700 20240329 -49.22 11200 20241210 61.87 19660 -7.78 20250319 12520 44.81 20250203 35700 -49.22 20240329 11200 61.87 20241210 3.01 N 378340 500 106 억 223574 N N 78 N 00 N
7 20250321 111242 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18220 -680 5 -3.60 8536870790 467998 38.74 19100 19100 17880 24550 13230 18900 18241.12 1.05 0 -3744 19660 19280 18780 18400 17900 19470 18590 106 5650 500 13230 10 1 21285882 3878 -54.55 3.02 12 2.20 -334.00 6025.00 35700 20240329 -48.96 11200 20241210 62.68 19660 -7.32 20250319 12520 45.53 20250203 35700 -48.96 20240329 11200 62.68 20241210 3.01 N 378340 500 106 억 223574 N N 78 N 00 N
8 20250321 101243 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18055 -845 5 -4.47 7459325195 408631 33.82 19100 19100 17880 24550 13230 18900 18254.27 1.05 0 332 19660 19280 18780 18400 17900 19470 18590 106 5650 500 13230 10 1 21285882 3843 -54.06 3.00 12 1.92 -334.00 6025.00 35700 20240329 -49.43 11200 20241210 61.21 19660 -8.16 20250319 12520 44.21 20250203 35700 -49.43 20240329 11200 61.21 20241210 3.01 N 378340 500 106 억 223574 N N 78 N 00 N
9 20250321 091250 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18450 -450 5 -2.38 2444973185 130576 10.81 19100 19100 18320 24550 13230 18900 18724.39 1.05 0 1178 19660 19280 18780 18400 17900 19470 18590 106 5650 500 13230 10 1 21285882 3927 -55.24 3.06 12 0.61 -334.00 6025.00 35700 20240329 -48.32 11200 20241210 64.73 19660 -6.15 20250319 12520 47.36 20250203 35700 -48.32 20240329 11200 64.73 20241210 3.01 N 378340 500 106 억 223574 N N 78 N 00 N
10 20250320 161853 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18900 360 2 1.94 22322741025 1188003 32.20 18610 19160 18280 24100 12980 18540 18789.78 1.12 0 -19751 20440 19490 18710 17760 16980 19965 18235 106 5560 500 12970 10 1 21285882 4023 -56.59 3.14 12 5.58 -334.00 6025.00 35700 20240329 -47.06 11200 20241210 68.75 19660 -3.87 20250319 12520 50.96 20250203 35700 -47.06 20240329 11200 68.75 20241210 2.73 N 378340 500 106 억 239135 N N 78 N 00 N
11 20250320 151237 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18820 280 2 1.51 20967731565 1116123 30.25 18610 19160 18280 24100 12980 18540 18786.29 1.12 0 -17548 20440 19490 18710 17760 16980 19965 18235 106 5560 500 12970 10 1 21285882 4006 -56.35 3.12 12 5.24 -334.00 6025.00 35700 20240329 -47.28 11200 20241210 68.04 19660 -4.27 20250319 12520 50.32 20250203 35700 -47.28 20240329 11200 68.04 20241210 2.73 N 378340 500 106 억 239135 N N 53 N 00 N
12 20250320 141242 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18730 190 2 1.02 18226976595 969744 26.28 18610 19160 18280 24100 12980 18540 18795.74 1.12 0 -15391 20440 19490 18710 17760 16980 19965 18235 106 5560 500 12970 10 1 21285882 3987 -56.08 3.11 12 4.56 -334.00 6025.00 35700 20240329 -47.54 11200 20241210 67.23 19660 -4.73 20250319 12520 49.60 20250203 35700 -47.54 20240329 11200 67.23 20241210 2.73 N 378340 500 106 억 239135 N N 53 N 00 N