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
138360/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
20250318,160841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,585,23,2,4.09,564304819,919895,958.34,562,656,562,730,394,562,613.44,8.52,0,19104,589,575,568,554,547,572,551,242,168,500,340,1,1,48348248,283,-10.64,0.54,12,1.90,-55.00,1091.00,1200,20240404,-51.25,557,20250310,5.03,805,-27.33,20250121,557,5.03,20250310,1200,-51.25,20240404,557,5.03,20250310,0.17,N,138360,500,241 억,,4118125,N,N,0,N,00,N
20250318,150846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,580,18,2,3.20,551314614,897560,935.08,562,656,562,730,394,562,614.24,8.52,0,19723,589,575,568,554,547,572,551,242,168,500,340,1,1,48348248,280,-10.55,0.53,12,1.86,-55.00,1091.00,1200,20240404,-51.67,557,20250310,4.13,805,-27.95,20250121,557,4.13,20250310,1200,-51.67,20240404,557,4.13,20250310,0.17,N,138360,500,241 억,,4118125,N,N,0,N,00,N
20250318,140843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,588,26,2,4.63,527160175,855724,891.49,562,656,562,730,394,562,616.04,8.52,0,10092,589,575,568,554,547,572,551,242,168,500,340,1,1,48348248,284,-10.69,0.54,12,1.77,-55.00,1091.00,1200,20240404,-51.00,557,20250310,5.57,805,-26.96,20250121,557,5.57,20250310,1200,-51.00,20240404,557,5.57,20250310,0.17,N,138360,500,241 억,,4118125,N,N,0,N,00,N
20250318,130843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,599,37,2,6.58,484205012,782828,815.55,562,656,562,730,394,562,618.53,8.52,0,-200,589,575,568,554,547,572,551,242,168,500,340,1,1,48348248,290,-10.89,0.55,12,1.62,-55.00,1091.00,1200,20240404,-50.08,557,20250310,7.54,805,-25.59,20250121,557,7.54,20250310,1200,-50.08,20240404,557,7.54,20250310,0.17,N,138360,500,241 억,,4118125,N,N,0,N,00,N
20250318,120843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,588,26,2,4.63,430812808,693396,722.38,562,656,562,730,394,562,621.31,8.52,0,2315,589,575,568,554,547,572,551,242,168,500,340,1,1,48348248,284,-10.69,0.54,12,1.43,-55.00,1091.00,1200,20240404,-51.00,557,20250310,5.57,805,-26.96,20250121,557,5.57,20250310,1200,-51.00,20240404,557,5.57,20250310,0.17,N,138360,500,241 억,,4118125,N,N,0,N,00,N
20250318,110841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,568,6,2,1.07,10364211,18201,18.96,562,578,562,730,394,562,569.43,8.52,0,3641,589,575,568,554,547,572,551,242,168,500,340,1,1,48348248,275,-10.33,0.52,12,0.04,-55.00,1091.00,1200,20240404,-52.67,557,20250310,1.97,805,-29.44,20250121,557,1.97,20250310,1200,-52.67,20240404,557,1.97,20250310,0.17,N,138360,500,241 억,,4118125,N,N,0,N,00,N
20250318,100844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,567,5,2,0.89,10196033,17905,18.65,562,578,562,730,394,562,569.45,8.52,0,3447,589,575,568,554,547,572,551,242,168,500,340,1,1,48348248,274,-10.31,0.52,12,0.04,-55.00,1091.00,1200,20240404,-52.75,557,20250310,1.80,805,-29.57,20250121,557,1.80,20250310,1200,-52.75,20240404,557,1.80,20250310,0.17,N,138360,500,241 억,,4118125,N,N,0,N,00,N
20250318,090847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,571,9,2,1.60,4500075,7898,8.23,562,572,562,730,394,562,569.77,8.52,0,3507,589,575,568,554,547,572,551,242,168,500,340,1,1,48348248,276,-10.38,0.52,12,0.02,-55.00,1091.00,1200,20240404,-52.42,557,20250310,2.51,805,-29.07,20250121,557,2.51,20250310,1200,-52.42,20240404,557,2.51,20250310,0.17,N,138360,500,241 억,,4118125,N,N,0,N,00,N
20250317,160840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,562,-4,5,-0.71,53183893,93949,246.40,566,582,561,735,397,566,566.09,8.51,0,5070,580,573,568,561,556,570,558,242,169,500,350,1,1,48348248,272,-10.22,0.52,12,0.19,-55.00,1091.00,1200,20240404,-53.17,557,20250310,0.90,805,-30.19,20250121,557,0.90,20250310,1200,-53.17,20240404,557,0.90,20250310,0.17,N,138360,500,241 억,,4113055,N,N,0,N,00,N
20250317,150840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,567,1,2,0.18,52064878,91958,241.18,566,582,561,735,397,566,566.18,8.51,0,4071,580,573,568,561,556,570,558,242,169,500,350,1,1,48348248,274,-10.31,0.52,12,0.19,-55.00,1091.00,1200,20240404,-52.75,557,20250310,1.80,805,-29.57,20250121,557,1.80,20250310,1200,-52.75,20240404,557,1.80,20250310,0.17,N,138360,500,241 억,,4113055,N,N,0,N,00,N
20250317,140842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,570,4,2,0.71,50139886,88548,232.23,566,582,561,735,397,566,566.25,8.51,0,3858,580,573,568,561,556,570,558,242,169,500,350,1,1,48348248,276,-10.36,0.52,12,0.18,-55.00,1091.00,1200,20240404,-52.50,557,20250310,2.33,805,-29.19,20250121,557,2.33,20250310,1200,-52.50,20240404,557,2.33,20250310,0.17,N,138360,500,241 억,,4113055,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 160841 57 100.00 KOSDAQ 기계·장비 N N N N N 585 23 2 4.09 564304819 919895 958.34 562 656 562 730 394 562 613.44 8.52 0 19104 589 575 568 554 547 572 551 242 168 500 340 1 1 48348248 283 -10.64 0.54 12 1.90 -55.00 1091.00 1200 20240404 -51.25 557 20250310 5.03 805 -27.33 20250121 557 5.03 20250310 1200 -51.25 20240404 557 5.03 20250310 0.17 N 138360 500 241 억 4118125 N N 0 N 00 N
3 20250318 150846 57 100.00 KOSDAQ 기계·장비 N N N N N 580 18 2 3.20 551314614 897560 935.08 562 656 562 730 394 562 614.24 8.52 0 19723 589 575 568 554 547 572 551 242 168 500 340 1 1 48348248 280 -10.55 0.53 12 1.86 -55.00 1091.00 1200 20240404 -51.67 557 20250310 4.13 805 -27.95 20250121 557 4.13 20250310 1200 -51.67 20240404 557 4.13 20250310 0.17 N 138360 500 241 억 4118125 N N 0 N 00 N
4 20250318 140843 57 100.00 KOSDAQ 기계·장비 N N N N N 588 26 2 4.63 527160175 855724 891.49 562 656 562 730 394 562 616.04 8.52 0 10092 589 575 568 554 547 572 551 242 168 500 340 1 1 48348248 284 -10.69 0.54 12 1.77 -55.00 1091.00 1200 20240404 -51.00 557 20250310 5.57 805 -26.96 20250121 557 5.57 20250310 1200 -51.00 20240404 557 5.57 20250310 0.17 N 138360 500 241 억 4118125 N N 0 N 00 N
5 20250318 130843 57 100.00 KOSDAQ 기계·장비 N N N N N 599 37 2 6.58 484205012 782828 815.55 562 656 562 730 394 562 618.53 8.52 0 -200 589 575 568 554 547 572 551 242 168 500 340 1 1 48348248 290 -10.89 0.55 12 1.62 -55.00 1091.00 1200 20240404 -50.08 557 20250310 7.54 805 -25.59 20250121 557 7.54 20250310 1200 -50.08 20240404 557 7.54 20250310 0.17 N 138360 500 241 억 4118125 N N 0 N 00 N
6 20250318 120843 57 100.00 KOSDAQ 기계·장비 N N N N N 588 26 2 4.63 430812808 693396 722.38 562 656 562 730 394 562 621.31 8.52 0 2315 589 575 568 554 547 572 551 242 168 500 340 1 1 48348248 284 -10.69 0.54 12 1.43 -55.00 1091.00 1200 20240404 -51.00 557 20250310 5.57 805 -26.96 20250121 557 5.57 20250310 1200 -51.00 20240404 557 5.57 20250310 0.17 N 138360 500 241 억 4118125 N N 0 N 00 N
7 20250318 110841 57 100.00 KOSDAQ 기계·장비 N N N N N 568 6 2 1.07 10364211 18201 18.96 562 578 562 730 394 562 569.43 8.52 0 3641 589 575 568 554 547 572 551 242 168 500 340 1 1 48348248 275 -10.33 0.52 12 0.04 -55.00 1091.00 1200 20240404 -52.67 557 20250310 1.97 805 -29.44 20250121 557 1.97 20250310 1200 -52.67 20240404 557 1.97 20250310 0.17 N 138360 500 241 억 4118125 N N 0 N 00 N
8 20250318 100844 57 100.00 KOSDAQ 기계·장비 N N N N N 567 5 2 0.89 10196033 17905 18.65 562 578 562 730 394 562 569.45 8.52 0 3447 589 575 568 554 547 572 551 242 168 500 340 1 1 48348248 274 -10.31 0.52 12 0.04 -55.00 1091.00 1200 20240404 -52.75 557 20250310 1.80 805 -29.57 20250121 557 1.80 20250310 1200 -52.75 20240404 557 1.80 20250310 0.17 N 138360 500 241 억 4118125 N N 0 N 00 N
9 20250318 090847 57 100.00 KOSDAQ 기계·장비 N N N N N 571 9 2 1.60 4500075 7898 8.23 562 572 562 730 394 562 569.77 8.52 0 3507 589 575 568 554 547 572 551 242 168 500 340 1 1 48348248 276 -10.38 0.52 12 0.02 -55.00 1091.00 1200 20240404 -52.42 557 20250310 2.51 805 -29.07 20250121 557 2.51 20250310 1200 -52.42 20240404 557 2.51 20250310 0.17 N 138360 500 241 억 4118125 N N 0 N 00 N
10 20250317 160840 57 100.00 KOSDAQ 기계·장비 N N N N N 562 -4 5 -0.71 53183893 93949 246.40 566 582 561 735 397 566 566.09 8.51 0 5070 580 573 568 561 556 570 558 242 169 500 350 1 1 48348248 272 -10.22 0.52 12 0.19 -55.00 1091.00 1200 20240404 -53.17 557 20250310 0.90 805 -30.19 20250121 557 0.90 20250310 1200 -53.17 20240404 557 0.90 20250310 0.17 N 138360 500 241 억 4113055 N N 0 N 00 N
11 20250317 150840 57 100.00 KOSDAQ 기계·장비 N N N N N 567 1 2 0.18 52064878 91958 241.18 566 582 561 735 397 566 566.18 8.51 0 4071 580 573 568 561 556 570 558 242 169 500 350 1 1 48348248 274 -10.31 0.52 12 0.19 -55.00 1091.00 1200 20240404 -52.75 557 20250310 1.80 805 -29.57 20250121 557 1.80 20250310 1200 -52.75 20240404 557 1.80 20250310 0.17 N 138360 500 241 억 4113055 N N 0 N 00 N
12 20250317 140842 57 100.00 KOSDAQ 기계·장비 N N N N N 570 4 2 0.71 50139886 88548 232.23 566 582 561 735 397 566 566.25 8.51 0 3858 580 573 568 561 556 570 558 242 169 500 350 1 1 48348248 276 -10.36 0.52 12 0.18 -55.00 1091.00 1200 20240404 -52.50 557 20250310 2.33 805 -29.19 20250121 557 2.33 20250310 1200 -52.50 20240404 557 2.33 20250310 0.17 N 138360 500 241 억 4113055 N N 0 N 00 N