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
143540/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
20250318,160849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,612,-7,5,-1.13,26737358,43325,105.35,619,632,612,804,434,619,617.13,0.44,0,-1298,656,637,628,609,600,633,605,223,185,500,430,1,1,44599895,273,-2.12,0.90,12,0.10,-289.00,683.00,1399,20240404,-56.25,581,20241210,5.34,747,-18.07,20250110,612,0.00,20250318,1399,-56.25,20240404,581,5.34,20241210,0.25,N,143540,500,222 억,,198280,N,N,0,N,00,N
20250318,150853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,618,-1,5,-0.16,25501964,41311,100.46,619,632,614,804,434,619,617.32,0.44,0,-1265,656,637,628,609,600,633,605,223,185,500,430,1,1,44599895,276,-2.14,0.90,12,0.09,-289.00,683.00,1399,20240404,-55.83,581,20241210,6.37,747,-17.27,20250110,612,0.98,20250314,1399,-55.83,20240404,581,6.37,20241210,0.25,N,143540,500,222 억,,198280,N,N,0,N,00,N
20250318,140850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,619,0,3,0.00,22404098,36283,88.23,619,632,614,804,434,619,617.48,0.44,0,-837,656,637,628,609,600,633,605,223,185,500,430,1,1,44599895,276,-2.14,0.91,12,0.08,-289.00,683.00,1399,20240404,-55.75,581,20241210,6.54,747,-17.14,20250110,612,1.14,20250314,1399,-55.75,20240404,581,6.54,20241210,0.25,N,143540,500,222 억,,198280,N,N,0,N,00,N
20250318,130850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,619,0,3,0.00,19635403,31795,77.32,619,632,614,804,434,619,617.56,0.44,0,-1047,656,637,628,609,600,633,605,223,185,500,430,1,1,44599895,276,-2.14,0.91,12,0.07,-289.00,683.00,1399,20240404,-55.75,581,20241210,6.54,747,-17.14,20250110,612,1.14,20250314,1399,-55.75,20240404,581,6.54,20241210,0.25,N,143540,500,222 억,,198280,N,N,0,N,00,N
20250318,120851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,619,0,3,0.00,11827341,19181,46.64,619,632,614,804,434,619,616.62,0.44,0,-1054,656,637,628,609,600,633,605,223,185,500,430,1,1,44599895,276,-2.14,0.91,12,0.04,-289.00,683.00,1399,20240404,-55.75,581,20241210,6.54,747,-17.14,20250110,612,1.14,20250314,1399,-55.75,20240404,581,6.54,20241210,0.25,N,143540,500,222 억,,198280,N,N,0,N,00,N
20250318,110849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,619,0,3,0.00,11374533,18447,44.86,619,632,614,804,434,619,616.61,0.44,0,-1055,656,637,628,609,600,633,605,223,185,500,430,1,1,44599895,276,-2.14,0.91,12,0.04,-289.00,683.00,1399,20240404,-55.75,581,20241210,6.54,747,-17.14,20250110,612,1.14,20250314,1399,-55.75,20240404,581,6.54,20241210,0.25,N,143540,500,222 억,,198280,N,N,0,N,00,N
20250318,100852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,614,-5,5,-0.81,3302790,5354,13.02,619,632,614,804,434,619,616.88,0.44,0,-549,656,637,628,609,600,633,605,223,185,500,430,1,1,44599895,274,-2.12,0.90,12,0.01,-289.00,683.00,1399,20240404,-56.11,581,20241210,5.68,747,-17.80,20250110,612,0.33,20250314,1399,-56.11,20240404,581,5.68,20241210,0.25,N,143540,500,222 억,,198280,N,N,0,N,00,N
20250318,090854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,632,13,2,2.10,313988,507,1.23,619,632,619,804,434,619,619.31,0.44,0,-61,656,637,628,609,600,633,605,223,185,500,430,1,1,44599895,282,-2.19,0.93,12,0.00,-289.00,683.00,1399,20240404,-54.82,581,20241210,8.78,747,-15.39,20250110,612,3.27,20250314,1399,-54.82,20240404,581,8.78,20241210,0.25,N,143540,500,222 억,,198280,N,N,0,N,00,N
20250317,160848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,619,-14,5,-2.21,25868100,41123,319.35,625,647,619,822,444,633,629.04,0.44,0,170,663,648,630,615,597,655,622,223,189,500,440,1,1,44599895,276,-2.14,0.91,12,0.09,-289.00,683.00,1399,20240404,-55.75,581,20241210,6.54,747,-17.14,20250110,612,1.14,20250314,1399,-55.75,20240404,581,6.54,20241210,0.27,N,143540,500,222 억,,198160,N,N,0,N,00,N
20250317,150847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,629,-4,5,-0.63,21958496,34807,270.30,625,647,621,822,444,633,630.86,0.44,0,5926,663,648,630,615,597,655,622,223,189,500,440,1,1,44599895,281,-2.18,0.92,12,0.08,-289.00,683.00,1399,20240404,-55.04,581,20241210,8.26,747,-15.80,20250110,612,2.78,20250314,1399,-55.04,20240404,581,8.26,20241210,0.27,N,143540,500,222 억,,198160,N,N,0,N,00,N
20250317,140849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,637,4,2,0.63,11342417,17832,138.48,625,647,625,822,444,633,636.07,0.44,0,-883,663,648,630,615,597,655,622,223,189,500,440,1,1,44599895,284,-2.20,0.93,12,0.04,-289.00,683.00,1399,20240404,-54.47,581,20241210,9.64,747,-14.73,20250110,612,4.08,20250314,1399,-54.47,20240404,581,9.64,20241210,0.27,N,143540,500,222 억,,198160,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 160849 57 100.00 KOSDAQ 기계·장비 N N N N N 612 -7 5 -1.13 26737358 43325 105.35 619 632 612 804 434 619 617.13 0.44 0 -1298 656 637 628 609 600 633 605 223 185 500 430 1 1 44599895 273 -2.12 0.90 12 0.10 -289.00 683.00 1399 20240404 -56.25 581 20241210 5.34 747 -18.07 20250110 612 0.00 20250318 1399 -56.25 20240404 581 5.34 20241210 0.25 N 143540 500 222 억 198280 N N 0 N 00 N
3 20250318 150853 57 100.00 KOSDAQ 기계·장비 N N N N N 618 -1 5 -0.16 25501964 41311 100.46 619 632 614 804 434 619 617.32 0.44 0 -1265 656 637 628 609 600 633 605 223 185 500 430 1 1 44599895 276 -2.14 0.90 12 0.09 -289.00 683.00 1399 20240404 -55.83 581 20241210 6.37 747 -17.27 20250110 612 0.98 20250314 1399 -55.83 20240404 581 6.37 20241210 0.25 N 143540 500 222 억 198280 N N 0 N 00 N
4 20250318 140850 57 100.00 KOSDAQ 기계·장비 N N N N N 619 0 3 0.00 22404098 36283 88.23 619 632 614 804 434 619 617.48 0.44 0 -837 656 637 628 609 600 633 605 223 185 500 430 1 1 44599895 276 -2.14 0.91 12 0.08 -289.00 683.00 1399 20240404 -55.75 581 20241210 6.54 747 -17.14 20250110 612 1.14 20250314 1399 -55.75 20240404 581 6.54 20241210 0.25 N 143540 500 222 억 198280 N N 0 N 00 N
5 20250318 130850 57 100.00 KOSDAQ 기계·장비 N N N N N 619 0 3 0.00 19635403 31795 77.32 619 632 614 804 434 619 617.56 0.44 0 -1047 656 637 628 609 600 633 605 223 185 500 430 1 1 44599895 276 -2.14 0.91 12 0.07 -289.00 683.00 1399 20240404 -55.75 581 20241210 6.54 747 -17.14 20250110 612 1.14 20250314 1399 -55.75 20240404 581 6.54 20241210 0.25 N 143540 500 222 억 198280 N N 0 N 00 N
6 20250318 120851 57 100.00 KOSDAQ 기계·장비 N N N N N 619 0 3 0.00 11827341 19181 46.64 619 632 614 804 434 619 616.62 0.44 0 -1054 656 637 628 609 600 633 605 223 185 500 430 1 1 44599895 276 -2.14 0.91 12 0.04 -289.00 683.00 1399 20240404 -55.75 581 20241210 6.54 747 -17.14 20250110 612 1.14 20250314 1399 -55.75 20240404 581 6.54 20241210 0.25 N 143540 500 222 억 198280 N N 0 N 00 N
7 20250318 110849 57 100.00 KOSDAQ 기계·장비 N N N N N 619 0 3 0.00 11374533 18447 44.86 619 632 614 804 434 619 616.61 0.44 0 -1055 656 637 628 609 600 633 605 223 185 500 430 1 1 44599895 276 -2.14 0.91 12 0.04 -289.00 683.00 1399 20240404 -55.75 581 20241210 6.54 747 -17.14 20250110 612 1.14 20250314 1399 -55.75 20240404 581 6.54 20241210 0.25 N 143540 500 222 억 198280 N N 0 N 00 N
8 20250318 100852 57 100.00 KOSDAQ 기계·장비 N N N N N 614 -5 5 -0.81 3302790 5354 13.02 619 632 614 804 434 619 616.88 0.44 0 -549 656 637 628 609 600 633 605 223 185 500 430 1 1 44599895 274 -2.12 0.90 12 0.01 -289.00 683.00 1399 20240404 -56.11 581 20241210 5.68 747 -17.80 20250110 612 0.33 20250314 1399 -56.11 20240404 581 5.68 20241210 0.25 N 143540 500 222 억 198280 N N 0 N 00 N
9 20250318 090854 57 100.00 KOSDAQ 기계·장비 N N N N N 632 13 2 2.10 313988 507 1.23 619 632 619 804 434 619 619.31 0.44 0 -61 656 637 628 609 600 633 605 223 185 500 430 1 1 44599895 282 -2.19 0.93 12 0.00 -289.00 683.00 1399 20240404 -54.82 581 20241210 8.78 747 -15.39 20250110 612 3.27 20250314 1399 -54.82 20240404 581 8.78 20241210 0.25 N 143540 500 222 억 198280 N N 0 N 00 N
10 20250317 160848 57 100.00 KOSDAQ 기계·장비 N N N N N 619 -14 5 -2.21 25868100 41123 319.35 625 647 619 822 444 633 629.04 0.44 0 170 663 648 630 615 597 655 622 223 189 500 440 1 1 44599895 276 -2.14 0.91 12 0.09 -289.00 683.00 1399 20240404 -55.75 581 20241210 6.54 747 -17.14 20250110 612 1.14 20250314 1399 -55.75 20240404 581 6.54 20241210 0.27 N 143540 500 222 억 198160 N N 0 N 00 N
11 20250317 150847 57 100.00 KOSDAQ 기계·장비 N N N N N 629 -4 5 -0.63 21958496 34807 270.30 625 647 621 822 444 633 630.86 0.44 0 5926 663 648 630 615 597 655 622 223 189 500 440 1 1 44599895 281 -2.18 0.92 12 0.08 -289.00 683.00 1399 20240404 -55.04 581 20241210 8.26 747 -15.80 20250110 612 2.78 20250314 1399 -55.04 20240404 581 8.26 20241210 0.27 N 143540 500 222 억 198160 N N 0 N 00 N
12 20250317 140849 57 100.00 KOSDAQ 기계·장비 N N N N N 637 4 2 0.63 11342417 17832 138.48 625 647 625 822 444 633 636.07 0.44 0 -883 663 648 630 615 597 655 622 223 189 500 440 1 1 44599895 284 -2.20 0.93 12 0.04 -289.00 683.00 1399 20240404 -54.47 581 20241210 9.64 747 -14.73 20250110 612 4.08 20250314 1399 -54.47 20240404 581 9.64 20241210 0.27 N 143540 500 222 억 198160 N N 0 N 00 N