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
088130/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
20250318,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,0,3,0.00,252130095,83836,245.57,3015,3200,2950,3955,2135,3045,3007.32,2.90,0,-7805,3128,3086,3053,3011,2978,3070,2995,99,910,500,1880,5,1,17485314,532,-9.92,0.38,12,0.48,-307.00,7966.00,5700,20240924,-46.58,2900,20250311,5.00,3735,-18.47,20250109,2900,5.00,20250311,11400,-73.29,20240924,2900,5.00,20250311,2.02,N,088130,500,99 억,,507918,N,N,0,N,00,N
20250318,150714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-20,5,-0.66,244478585,81320,238.20,3015,3200,2950,3955,2135,3045,3006.38,2.90,0,-7347,3128,3086,3053,3011,2978,3070,2995,99,910,500,1880,5,1,17485314,529,-9.85,0.38,12,0.47,-307.00,7966.00,5700,20240924,-46.93,2900,20250311,4.31,3735,-19.01,20250109,2900,4.31,20250311,11400,-73.46,20240924,2900,4.31,20250311,2.02,N,088130,500,99 억,,507918,N,N,0,N,00,N
20250318,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2985,-60,5,-1.97,240627740,80033,234.43,3015,3200,2950,3955,2135,3045,3006.61,2.90,0,-7123,3128,3086,3053,3011,2978,3070,2995,99,910,500,1880,5,1,17485314,522,-9.72,0.37,12,0.46,-307.00,7966.00,5700,20240924,-47.63,2900,20250311,2.93,3735,-20.08,20250109,2900,2.93,20250311,11400,-73.82,20240924,2900,2.93,20250311,2.02,N,088130,500,99 억,,507918,N,N,0,N,00,N
20250318,130711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,-55,5,-1.81,183708420,60851,178.24,3015,3200,2950,3955,2135,3045,3018.99,2.90,0,-6010,3128,3086,3053,3011,2978,3070,2995,99,910,500,1880,5,1,17485314,523,-9.74,0.38,12,0.35,-307.00,7966.00,5700,20240924,-47.54,2900,20250311,3.10,3735,-19.95,20250109,2900,3.10,20250311,11400,-73.77,20240924,2900,3.10,20250311,2.02,N,088130,500,99 억,,507918,N,N,0,N,00,N
20250318,120712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,-55,5,-1.81,156053050,51591,151.12,3015,3200,2950,3955,2135,3045,3024.81,2.90,0,-5473,3128,3086,3053,3011,2978,3070,2995,99,910,500,1880,5,1,17485314,523,-9.74,0.38,12,0.30,-307.00,7966.00,5700,20240924,-47.54,2900,20250311,3.10,3735,-19.95,20250109,2900,3.10,20250311,11400,-73.77,20240924,2900,3.10,20250311,2.02,N,088130,500,99 억,,507918,N,N,0,N,00,N
20250318,110710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,-55,5,-1.81,148005450,48900,143.24,3015,3200,2950,3955,2135,3045,3026.70,2.90,0,-5195,3128,3086,3053,3011,2978,3070,2995,99,910,500,1880,5,1,17485314,523,-9.74,0.38,12,0.28,-307.00,7966.00,5700,20240924,-47.54,2900,20250311,3.10,3735,-19.95,20250109,2900,3.10,20250311,11400,-73.77,20240924,2900,3.10,20250311,2.02,N,088130,500,99 억,,507918,N,N,0,N,00,N
20250318,100713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-15,5,-0.49,57276490,18530,54.28,3015,3200,3015,3955,2135,3045,3091.01,2.90,0,-8311,3128,3086,3053,3011,2978,3070,2995,99,910,500,1880,5,1,17485314,530,-9.87,0.38,12,0.11,-307.00,7966.00,5700,20240924,-46.84,2900,20250311,4.48,3735,-18.88,20250109,2900,4.48,20250311,11400,-73.42,20240924,2900,4.48,20250311,2.02,N,088130,500,99 억,,507918,N,N,0,N,00,N
20250318,090715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,5,2,0.16,37980295,12180,35.68,3015,3200,3015,3955,2135,3045,3118.25,2.90,0,-8917,3128,3086,3053,3011,2978,3070,2995,99,910,500,1880,5,1,17485314,533,-9.93,0.38,12,0.07,-307.00,7966.00,5700,20240924,-46.49,2900,20250311,5.17,3735,-18.34,20250109,2900,5.17,20250311,11400,-73.25,20240924,2900,5.17,20250311,2.02,N,088130,500,99 억,,507918,N,N,0,N,00,N
20250317,160709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,-20,5,-0.65,103560000,34036,72.66,3070,3095,3020,3980,2150,3065,3042.66,2.89,0,2718,3175,3120,3065,3010,2955,3147,3037,99,915,500,1900,5,1,17485314,532,-9.92,0.38,12,0.19,-307.00,7966.00,5700,20240924,-46.58,2900,20250311,5.00,3735,-18.47,20250109,2900,5.00,20250311,11400,-73.29,20240924,2900,5.00,20250311,2.08,N,088130,500,99 억,,506045,N,N,0,N,00,N
20250317,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,0,3,0.00,97306075,31982,68.27,3070,3095,3020,3980,2150,3065,3042.53,2.89,0,2935,3175,3120,3065,3010,2955,3147,3037,99,915,500,1900,5,1,17485314,536,-9.98,0.38,12,0.18,-307.00,7966.00,5700,20240924,-46.23,2900,20250311,5.69,3735,-17.94,20250109,2900,5.69,20250311,11400,-73.11,20240924,2900,5.69,20250311,2.08,N,088130,500,99 억,,506045,N,N,0,N,00,N
20250317,140710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,15,2,0.49,95584495,31419,67.07,3070,3095,3020,3980,2150,3065,3042.25,2.89,0,3340,3175,3120,3065,3010,2955,3147,3037,99,915,500,1900,5,1,17485314,539,-10.03,0.39,12,0.18,-307.00,7966.00,5700,20240924,-45.96,2900,20250311,6.21,3735,-17.54,20250109,2900,6.21,20250311,11400,-72.98,20240924,2900,6.21,20250311,2.08,N,088130,500,99 억,,506045,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 160710 57 100.00 KOSDAQ 기계·장비 N N N N N 3045 0 3 0.00 252130095 83836 245.57 3015 3200 2950 3955 2135 3045 3007.32 2.90 0 -7805 3128 3086 3053 3011 2978 3070 2995 99 910 500 1880 5 1 17485314 532 -9.92 0.38 12 0.48 -307.00 7966.00 5700 20240924 -46.58 2900 20250311 5.00 3735 -18.47 20250109 2900 5.00 20250311 11400 -73.29 20240924 2900 5.00 20250311 2.02 N 088130 500 99 억 507918 N N 0 N 00 N
3 20250318 150714 57 100.00 KOSDAQ 기계·장비 N N N N N 3025 -20 5 -0.66 244478585 81320 238.20 3015 3200 2950 3955 2135 3045 3006.38 2.90 0 -7347 3128 3086 3053 3011 2978 3070 2995 99 910 500 1880 5 1 17485314 529 -9.85 0.38 12 0.47 -307.00 7966.00 5700 20240924 -46.93 2900 20250311 4.31 3735 -19.01 20250109 2900 4.31 20250311 11400 -73.46 20240924 2900 4.31 20250311 2.02 N 088130 500 99 억 507918 N N 0 N 00 N
4 20250318 140712 57 100.00 KOSDAQ 기계·장비 N N N N N 2985 -60 5 -1.97 240627740 80033 234.43 3015 3200 2950 3955 2135 3045 3006.61 2.90 0 -7123 3128 3086 3053 3011 2978 3070 2995 99 910 500 1880 5 1 17485314 522 -9.72 0.37 12 0.46 -307.00 7966.00 5700 20240924 -47.63 2900 20250311 2.93 3735 -20.08 20250109 2900 2.93 20250311 11400 -73.82 20240924 2900 2.93 20250311 2.02 N 088130 500 99 억 507918 N N 0 N 00 N
5 20250318 130711 57 100.00 KOSDAQ 기계·장비 N N N N N 2990 -55 5 -1.81 183708420 60851 178.24 3015 3200 2950 3955 2135 3045 3018.99 2.90 0 -6010 3128 3086 3053 3011 2978 3070 2995 99 910 500 1880 5 1 17485314 523 -9.74 0.38 12 0.35 -307.00 7966.00 5700 20240924 -47.54 2900 20250311 3.10 3735 -19.95 20250109 2900 3.10 20250311 11400 -73.77 20240924 2900 3.10 20250311 2.02 N 088130 500 99 억 507918 N N 0 N 00 N
6 20250318 120712 57 100.00 KOSDAQ 기계·장비 N N N N N 2990 -55 5 -1.81 156053050 51591 151.12 3015 3200 2950 3955 2135 3045 3024.81 2.90 0 -5473 3128 3086 3053 3011 2978 3070 2995 99 910 500 1880 5 1 17485314 523 -9.74 0.38 12 0.30 -307.00 7966.00 5700 20240924 -47.54 2900 20250311 3.10 3735 -19.95 20250109 2900 3.10 20250311 11400 -73.77 20240924 2900 3.10 20250311 2.02 N 088130 500 99 억 507918 N N 0 N 00 N
7 20250318 110710 57 100.00 KOSDAQ 기계·장비 N N N N N 2990 -55 5 -1.81 148005450 48900 143.24 3015 3200 2950 3955 2135 3045 3026.70 2.90 0 -5195 3128 3086 3053 3011 2978 3070 2995 99 910 500 1880 5 1 17485314 523 -9.74 0.38 12 0.28 -307.00 7966.00 5700 20240924 -47.54 2900 20250311 3.10 3735 -19.95 20250109 2900 3.10 20250311 11400 -73.77 20240924 2900 3.10 20250311 2.02 N 088130 500 99 억 507918 N N 0 N 00 N
8 20250318 100713 57 100.00 KOSDAQ 기계·장비 N N N N N 3030 -15 5 -0.49 57276490 18530 54.28 3015 3200 3015 3955 2135 3045 3091.01 2.90 0 -8311 3128 3086 3053 3011 2978 3070 2995 99 910 500 1880 5 1 17485314 530 -9.87 0.38 12 0.11 -307.00 7966.00 5700 20240924 -46.84 2900 20250311 4.48 3735 -18.88 20250109 2900 4.48 20250311 11400 -73.42 20240924 2900 4.48 20250311 2.02 N 088130 500 99 억 507918 N N 0 N 00 N
9 20250318 090715 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 5 2 0.16 37980295 12180 35.68 3015 3200 3015 3955 2135 3045 3118.25 2.90 0 -8917 3128 3086 3053 3011 2978 3070 2995 99 910 500 1880 5 1 17485314 533 -9.93 0.38 12 0.07 -307.00 7966.00 5700 20240924 -46.49 2900 20250311 5.17 3735 -18.34 20250109 2900 5.17 20250311 11400 -73.25 20240924 2900 5.17 20250311 2.02 N 088130 500 99 억 507918 N N 0 N 00 N
10 20250317 160709 57 100.00 KOSDAQ 기계·장비 N N N N N 3045 -20 5 -0.65 103560000 34036 72.66 3070 3095 3020 3980 2150 3065 3042.66 2.89 0 2718 3175 3120 3065 3010 2955 3147 3037 99 915 500 1900 5 1 17485314 532 -9.92 0.38 12 0.19 -307.00 7966.00 5700 20240924 -46.58 2900 20250311 5.00 3735 -18.47 20250109 2900 5.00 20250311 11400 -73.29 20240924 2900 5.00 20250311 2.08 N 088130 500 99 억 506045 N N 0 N 00 N
11 20250317 150709 57 100.00 KOSDAQ 기계·장비 N N N N N 3065 0 3 0.00 97306075 31982 68.27 3070 3095 3020 3980 2150 3065 3042.53 2.89 0 2935 3175 3120 3065 3010 2955 3147 3037 99 915 500 1900 5 1 17485314 536 -9.98 0.38 12 0.18 -307.00 7966.00 5700 20240924 -46.23 2900 20250311 5.69 3735 -17.94 20250109 2900 5.69 20250311 11400 -73.11 20240924 2900 5.69 20250311 2.08 N 088130 500 99 억 506045 N N 0 N 00 N
12 20250317 140710 57 100.00 KOSDAQ 기계·장비 N N N N N 3080 15 2 0.49 95584495 31419 67.07 3070 3095 3020 3980 2150 3065 3042.25 2.89 0 3340 3175 3120 3065 3010 2955 3147 3037 99 915 500 1900 5 1 17485314 539 -10.03 0.39 12 0.18 -307.00 7966.00 5700 20240924 -45.96 2900 20250311 6.21 3735 -17.54 20250109 2900 6.21 20250311 11400 -72.98 20240924 2900 6.21 20250311 2.08 N 088130 500 99 억 506045 N N 0 N 00 N