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
043340/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
20250318,160503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,541,-9,5,-1.64,8519733,15756,186.73,557,557,526,715,385,550,540.73,0.17,0,-22,560,555,549,544,538,552,541,475,165,500,350,1,1,95000000,514,-4.16,1.80,12,0.02,-130.00,300.00,765,20240520,-29.28,450,20241113,20.22,618,-12.46,20250110,526,2.85,20250318,765,-29.28,20240520,450,20.22,20241113,0.00,N,043340,500,475 억,,157411,N,N,0,N,00,N
20250318,150507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,549,-1,5,-0.18,8232530,15226,180.45,557,557,526,715,385,550,540.69,0.17,0,-22,560,555,549,544,538,552,541,475,165,500,350,1,1,95000000,522,-4.22,1.83,12,0.02,-130.00,300.00,765,20240520,-28.24,450,20241113,22.00,618,-11.17,20250110,526,4.37,20250318,765,-28.24,20240520,450,22.00,20241113,0.00,N,043340,500,475 억,,157411,N,N,0,N,00,N
20250318,140506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,545,-5,5,-0.91,8175211,15120,179.19,557,557,526,715,385,550,540.69,0.17,0,-22,560,555,549,544,538,552,541,475,165,500,350,1,1,95000000,518,-4.19,1.82,12,0.02,-130.00,300.00,765,20240520,-28.76,450,20241113,21.11,618,-11.81,20250110,526,3.61,20250318,765,-28.76,20240520,450,21.11,20241113,0.00,N,043340,500,475 억,,157411,N,N,0,N,00,N
20250318,130504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,550,0,3,0.00,3437776,6277,74.39,557,557,544,715,385,550,547.68,0.17,0,-22,560,555,549,544,538,552,541,475,165,500,350,1,1,95000000,523,-4.23,1.83,12,0.01,-130.00,300.00,765,20240520,-28.10,450,20241113,22.22,618,-11.00,20250110,531,3.58,20250311,765,-28.10,20240520,450,22.22,20241113,0.00,N,043340,500,475 억,,157411,N,N,0,N,00,N
20250318,120504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,550,0,3,0.00,1274965,2305,27.32,557,557,550,715,385,550,553.13,0.17,0,-13,560,555,549,544,538,552,541,475,165,500,350,1,1,95000000,523,-4.23,1.83,12,0.00,-130.00,300.00,765,20240520,-28.10,450,20241113,22.22,618,-11.00,20250110,531,3.58,20250311,765,-28.10,20240520,450,22.22,20241113,0.00,N,043340,500,475 억,,157411,N,N,0,N,00,N
20250318,110503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,551,1,2,0.18,1272765,2301,27.27,557,557,550,715,385,550,553.14,0.17,0,-13,560,555,549,544,538,552,541,475,165,500,350,1,1,95000000,523,-4.24,1.84,12,0.00,-130.00,300.00,765,20240520,-27.97,450,20241113,22.44,618,-10.84,20250110,531,3.77,20250311,765,-27.97,20240520,450,22.44,20241113,0.00,N,043340,500,475 억,,157411,N,N,0,N,00,N
20250318,100505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,555,5,2,0.91,326795,588,6.97,557,557,555,715,385,550,555.77,0.17,0,0,560,555,549,544,538,552,541,475,165,500,350,1,1,95000000,527,-4.27,1.85,12,0.00,-130.00,300.00,765,20240520,-27.45,450,20241113,23.33,618,-10.19,20250110,531,4.52,20250311,765,-27.45,20240520,450,23.33,20241113,0.00,N,043340,500,475 억,,157411,N,N,0,N,00,N
20250318,090506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,557,7,2,1.27,557,1,0.01,557,557,557,715,385,550,557.00,0.17,0,0,560,555,549,544,538,552,541,475,165,500,350,1,1,95000000,529,-4.28,1.86,12,0.00,-130.00,300.00,765,20240520,-27.19,450,20241113,23.78,618,-9.87,20250110,531,4.90,20250311,765,-27.19,20240520,450,23.78,20241113,0.00,N,043340,500,475 억,,157411,N,N,0,N,00,N
20250317,160503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,550,-4,5,-0.72,4642448,8438,79.92,551,554,543,720,388,554,550.18,0.17,0,-196,566,560,551,545,536,563,548,475,166,500,350,1,1,95000000,523,-4.23,1.83,12,0.01,-130.00,300.00,765,20240520,-28.10,450,20241113,22.22,618,-11.00,20250110,531,3.58,20250311,765,-28.10,20240520,450,22.22,20241113,0.00,N,043340,500,475 억,,157607,N,N,0,N,00,N
20250317,150503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,551,-3,5,-0.54,4387248,7974,75.53,551,554,543,720,388,554,550.19,0.17,0,-196,566,560,551,545,536,563,548,475,166,500,350,1,1,95000000,523,-4.24,1.84,12,0.01,-130.00,300.00,765,20240520,-27.97,450,20241113,22.44,618,-10.84,20250110,531,3.77,20250311,765,-27.97,20240520,450,22.44,20241113,0.00,N,043340,500,475 억,,157607,N,N,0,N,00,N
20250317,140504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,551,-3,5,-0.54,4375126,7952,75.32,551,554,543,720,388,554,550.19,0.17,0,-196,566,560,551,545,536,563,548,475,166,500,350,1,1,95000000,523,-4.24,1.84,12,0.01,-130.00,300.00,765,20240520,-27.97,450,20241113,22.44,618,-10.84,20250110,531,3.77,20250311,765,-27.97,20240520,450,22.44,20241113,0.00,N,043340,500,475 억,,157607,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 160503 57 100.00 KOSDAQ 기계·장비 N N N N N 541 -9 5 -1.64 8519733 15756 186.73 557 557 526 715 385 550 540.73 0.17 0 -22 560 555 549 544 538 552 541 475 165 500 350 1 1 95000000 514 -4.16 1.80 12 0.02 -130.00 300.00 765 20240520 -29.28 450 20241113 20.22 618 -12.46 20250110 526 2.85 20250318 765 -29.28 20240520 450 20.22 20241113 0.00 N 043340 500 475 억 157411 N N 0 N 00 N
3 20250318 150507 57 100.00 KOSDAQ 기계·장비 N N N N N 549 -1 5 -0.18 8232530 15226 180.45 557 557 526 715 385 550 540.69 0.17 0 -22 560 555 549 544 538 552 541 475 165 500 350 1 1 95000000 522 -4.22 1.83 12 0.02 -130.00 300.00 765 20240520 -28.24 450 20241113 22.00 618 -11.17 20250110 526 4.37 20250318 765 -28.24 20240520 450 22.00 20241113 0.00 N 043340 500 475 억 157411 N N 0 N 00 N
4 20250318 140506 57 100.00 KOSDAQ 기계·장비 N N N N N 545 -5 5 -0.91 8175211 15120 179.19 557 557 526 715 385 550 540.69 0.17 0 -22 560 555 549 544 538 552 541 475 165 500 350 1 1 95000000 518 -4.19 1.82 12 0.02 -130.00 300.00 765 20240520 -28.76 450 20241113 21.11 618 -11.81 20250110 526 3.61 20250318 765 -28.76 20240520 450 21.11 20241113 0.00 N 043340 500 475 억 157411 N N 0 N 00 N
5 20250318 130504 57 100.00 KOSDAQ 기계·장비 N N N N N 550 0 3 0.00 3437776 6277 74.39 557 557 544 715 385 550 547.68 0.17 0 -22 560 555 549 544 538 552 541 475 165 500 350 1 1 95000000 523 -4.23 1.83 12 0.01 -130.00 300.00 765 20240520 -28.10 450 20241113 22.22 618 -11.00 20250110 531 3.58 20250311 765 -28.10 20240520 450 22.22 20241113 0.00 N 043340 500 475 억 157411 N N 0 N 00 N
6 20250318 120504 57 100.00 KOSDAQ 기계·장비 N N N N N 550 0 3 0.00 1274965 2305 27.32 557 557 550 715 385 550 553.13 0.17 0 -13 560 555 549 544 538 552 541 475 165 500 350 1 1 95000000 523 -4.23 1.83 12 0.00 -130.00 300.00 765 20240520 -28.10 450 20241113 22.22 618 -11.00 20250110 531 3.58 20250311 765 -28.10 20240520 450 22.22 20241113 0.00 N 043340 500 475 억 157411 N N 0 N 00 N
7 20250318 110503 57 100.00 KOSDAQ 기계·장비 N N N N N 551 1 2 0.18 1272765 2301 27.27 557 557 550 715 385 550 553.14 0.17 0 -13 560 555 549 544 538 552 541 475 165 500 350 1 1 95000000 523 -4.24 1.84 12 0.00 -130.00 300.00 765 20240520 -27.97 450 20241113 22.44 618 -10.84 20250110 531 3.77 20250311 765 -27.97 20240520 450 22.44 20241113 0.00 N 043340 500 475 억 157411 N N 0 N 00 N
8 20250318 100505 57 100.00 KOSDAQ 기계·장비 N N N N N 555 5 2 0.91 326795 588 6.97 557 557 555 715 385 550 555.77 0.17 0 0 560 555 549 544 538 552 541 475 165 500 350 1 1 95000000 527 -4.27 1.85 12 0.00 -130.00 300.00 765 20240520 -27.45 450 20241113 23.33 618 -10.19 20250110 531 4.52 20250311 765 -27.45 20240520 450 23.33 20241113 0.00 N 043340 500 475 억 157411 N N 0 N 00 N
9 20250318 090506 57 100.00 KOSDAQ 기계·장비 N N N N N 557 7 2 1.27 557 1 0.01 557 557 557 715 385 550 557.00 0.17 0 0 560 555 549 544 538 552 541 475 165 500 350 1 1 95000000 529 -4.28 1.86 12 0.00 -130.00 300.00 765 20240520 -27.19 450 20241113 23.78 618 -9.87 20250110 531 4.90 20250311 765 -27.19 20240520 450 23.78 20241113 0.00 N 043340 500 475 억 157411 N N 0 N 00 N
10 20250317 160503 57 100.00 KOSDAQ 기계·장비 N N N N N 550 -4 5 -0.72 4642448 8438 79.92 551 554 543 720 388 554 550.18 0.17 0 -196 566 560 551 545 536 563 548 475 166 500 350 1 1 95000000 523 -4.23 1.83 12 0.01 -130.00 300.00 765 20240520 -28.10 450 20241113 22.22 618 -11.00 20250110 531 3.58 20250311 765 -28.10 20240520 450 22.22 20241113 0.00 N 043340 500 475 억 157607 N N 0 N 00 N
11 20250317 150503 57 100.00 KOSDAQ 기계·장비 N N N N N 551 -3 5 -0.54 4387248 7974 75.53 551 554 543 720 388 554 550.19 0.17 0 -196 566 560 551 545 536 563 548 475 166 500 350 1 1 95000000 523 -4.24 1.84 12 0.01 -130.00 300.00 765 20240520 -27.97 450 20241113 22.44 618 -10.84 20250110 531 3.77 20250311 765 -27.97 20240520 450 22.44 20241113 0.00 N 043340 500 475 억 157607 N N 0 N 00 N
12 20250317 140504 57 100.00 KOSDAQ 기계·장비 N N N N N 551 -3 5 -0.54 4375126 7952 75.32 551 554 543 720 388 554 550.19 0.17 0 -196 566 560 551 545 536 563 548 475 166 500 350 1 1 95000000 523 -4.24 1.84 12 0.01 -130.00 300.00 765 20240520 -27.97 450 20241113 22.44 618 -10.84 20250110 531 3.77 20250311 765 -27.97 20240520 450 22.44 20241113 0.00 N 043340 500 475 억 157607 N N 0 N 00 N