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
224060/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
20250318,161005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,5,2,0.16,26492160,8649,140.89,3040,3145,3040,3950,2130,3040,3063.03,0.00,0,-540,3136,3087,3051,3002,2966,3070,2985,26,910,500,2000,5,1,5160722,157,-1.68,0.31,12,0.17,-1812.00,9952.00,7110,20240318,-57.17,3005,20250312,1.33,4800,-36.56,20250107,3005,1.33,20250312,7110,-57.17,20240318,3005,1.33,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250318,151009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,50,2,1.64,21338055,6961,113.39,3040,3145,3040,3950,2130,3040,3065.37,0.00,0,-532,3136,3087,3051,3002,2966,3070,2985,26,910,500,2000,5,1,5160722,159,-1.71,0.31,12,0.13,-1812.00,9952.00,7110,20240318,-56.54,3005,20250312,2.83,4800,-35.62,20250107,3005,2.83,20250312,7110,-56.54,20240318,3005,2.83,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250318,141006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,75,2,2.47,20839425,6800,110.77,3040,3145,3040,3950,2130,3040,3064.62,0.00,0,-568,3136,3087,3051,3002,2966,3070,2985,26,910,500,2000,5,1,5160722,161,-1.72,0.31,12,0.13,-1812.00,9952.00,7110,20240318,-56.19,3005,20250312,3.66,4800,-35.10,20250107,3005,3.66,20250312,7110,-56.19,20240318,3005,3.66,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250318,131006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,55,2,1.81,18863895,6162,100.37,3040,3145,3040,3950,2130,3040,3061.33,0.00,0,-764,3136,3087,3051,3002,2966,3070,2985,26,910,500,2000,5,1,5160722,160,-1.71,0.31,12,0.12,-1812.00,9952.00,7110,20240318,-56.47,3005,20250312,3.00,4800,-35.52,20250107,3005,3.00,20250312,7110,-56.47,20240318,3005,3.00,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250318,121007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3120,80,2,2.63,16945040,5543,90.29,3040,3145,3040,3950,2130,3040,3057.02,0.00,0,-896,3136,3087,3051,3002,2966,3070,2985,26,910,500,2000,5,1,5160722,161,-1.72,0.31,12,0.11,-1812.00,9952.00,7110,20240318,-56.12,3005,20250312,3.83,4800,-35.00,20250107,3005,3.83,20250312,7110,-56.12,20240318,3005,3.83,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250318,111006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3125,85,2,2.80,15379480,5038,82.07,3040,3145,3040,3950,2130,3040,3052.70,0.00,0,-643,3136,3087,3051,3002,2966,3070,2985,26,910,500,2000,5,1,5160722,161,-1.72,0.31,12,0.10,-1812.00,9952.00,7110,20240318,-56.05,3005,20250312,3.99,4800,-34.90,20250107,3005,3.99,20250312,7110,-56.05,20240318,3005,3.99,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250318,101008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,25,2,0.82,12015755,3944,64.24,3040,3145,3040,3950,2130,3040,3046.59,0.00,0,18,3136,3087,3051,3002,2966,3070,2985,26,910,500,2000,5,1,5160722,158,-1.69,0.31,12,0.08,-1812.00,9952.00,7110,20240318,-56.89,3005,20250312,2.00,4800,-36.15,20250107,3005,2.00,20250312,7110,-56.89,20240318,3005,2.00,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250318,091011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,95,2,3.12,1119525,362,5.90,3040,3145,3040,3950,2130,3040,3092.61,0.00,0,-11,3136,3087,3051,3002,2966,3070,2985,26,910,500,2000,5,1,5160722,162,-1.73,0.32,12,0.01,-1812.00,9952.00,7110,20240318,-55.91,3005,20250312,4.33,4800,-34.69,20250107,3005,4.33,20250312,7110,-55.91,20240318,3005,4.33,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250317,161003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,25,2,0.83,18578600,6134,118.92,3075,3100,3015,3915,2115,3015,3028.77,0.00,0,654,3098,3056,3033,2991,2968,3045,2980,26,900,500,1980,5,1,5160722,157,-1.68,0.31,12,0.12,-1812.00,9952.00,7110,20240318,-57.24,3005,20250312,1.16,4800,-36.67,20250107,3005,1.16,20250312,7110,-57.24,20240318,3005,1.16,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250317,151002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,20,2,0.66,17518235,5785,112.16,3075,3100,3015,3915,2115,3015,3028.22,0.00,0,803,3098,3056,3033,2991,2968,3045,2980,26,900,500,1980,5,1,5160722,157,-1.67,0.30,12,0.11,-1812.00,9952.00,7110,20240318,-57.31,3005,20250312,1.00,4800,-36.77,20250107,3005,1.00,20250312,7110,-57.31,20240318,3005,1.00,20250312,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250317,141005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,20,2,0.66,17424150,5754,111.55,3075,3100,3015,3915,2115,3015,3028.18,0.00,0,801,3098,3056,3033,2991,2968,3045,2980,26,900,500,1980,5,1,5160722,157,-1.67,0.30,12,0.11,-1812.00,9952.00,7110,20240318,-57.31,3005,20250312,1.00,4800,-36.77,20250107,3005,1.00,20250312,7110,-57.31,20240318,3005,1.00,20250312,0.00,N,224060,500,25 억,,0,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 161005 57 100.00 KOSDAQ 기계·장비 N N N N N 3045 5 2 0.16 26492160 8649 140.89 3040 3145 3040 3950 2130 3040 3063.03 0.00 0 -540 3136 3087 3051 3002 2966 3070 2985 26 910 500 2000 5 1 5160722 157 -1.68 0.31 12 0.17 -1812.00 9952.00 7110 20240318 -57.17 3005 20250312 1.33 4800 -36.56 20250107 3005 1.33 20250312 7110 -57.17 20240318 3005 1.33 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
3 20250318 151009 57 100.00 KOSDAQ 기계·장비 N N N N N 3090 50 2 1.64 21338055 6961 113.39 3040 3145 3040 3950 2130 3040 3065.37 0.00 0 -532 3136 3087 3051 3002 2966 3070 2985 26 910 500 2000 5 1 5160722 159 -1.71 0.31 12 0.13 -1812.00 9952.00 7110 20240318 -56.54 3005 20250312 2.83 4800 -35.62 20250107 3005 2.83 20250312 7110 -56.54 20240318 3005 2.83 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
4 20250318 141006 57 100.00 KOSDAQ 기계·장비 N N N N N 3115 75 2 2.47 20839425 6800 110.77 3040 3145 3040 3950 2130 3040 3064.62 0.00 0 -568 3136 3087 3051 3002 2966 3070 2985 26 910 500 2000 5 1 5160722 161 -1.72 0.31 12 0.13 -1812.00 9952.00 7110 20240318 -56.19 3005 20250312 3.66 4800 -35.10 20250107 3005 3.66 20250312 7110 -56.19 20240318 3005 3.66 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
5 20250318 131006 57 100.00 KOSDAQ 기계·장비 N N N N N 3095 55 2 1.81 18863895 6162 100.37 3040 3145 3040 3950 2130 3040 3061.33 0.00 0 -764 3136 3087 3051 3002 2966 3070 2985 26 910 500 2000 5 1 5160722 160 -1.71 0.31 12 0.12 -1812.00 9952.00 7110 20240318 -56.47 3005 20250312 3.00 4800 -35.52 20250107 3005 3.00 20250312 7110 -56.47 20240318 3005 3.00 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
6 20250318 121007 57 100.00 KOSDAQ 기계·장비 N N N N N 3120 80 2 2.63 16945040 5543 90.29 3040 3145 3040 3950 2130 3040 3057.02 0.00 0 -896 3136 3087 3051 3002 2966 3070 2985 26 910 500 2000 5 1 5160722 161 -1.72 0.31 12 0.11 -1812.00 9952.00 7110 20240318 -56.12 3005 20250312 3.83 4800 -35.00 20250107 3005 3.83 20250312 7110 -56.12 20240318 3005 3.83 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
7 20250318 111006 57 100.00 KOSDAQ 기계·장비 N N N N N 3125 85 2 2.80 15379480 5038 82.07 3040 3145 3040 3950 2130 3040 3052.70 0.00 0 -643 3136 3087 3051 3002 2966 3070 2985 26 910 500 2000 5 1 5160722 161 -1.72 0.31 12 0.10 -1812.00 9952.00 7110 20240318 -56.05 3005 20250312 3.99 4800 -34.90 20250107 3005 3.99 20250312 7110 -56.05 20240318 3005 3.99 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
8 20250318 101008 57 100.00 KOSDAQ 기계·장비 N N N N N 3065 25 2 0.82 12015755 3944 64.24 3040 3145 3040 3950 2130 3040 3046.59 0.00 0 18 3136 3087 3051 3002 2966 3070 2985 26 910 500 2000 5 1 5160722 158 -1.69 0.31 12 0.08 -1812.00 9952.00 7110 20240318 -56.89 3005 20250312 2.00 4800 -36.15 20250107 3005 2.00 20250312 7110 -56.89 20240318 3005 2.00 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
9 20250318 091011 57 100.00 KOSDAQ 기계·장비 N N N N N 3135 95 2 3.12 1119525 362 5.90 3040 3145 3040 3950 2130 3040 3092.61 0.00 0 -11 3136 3087 3051 3002 2966 3070 2985 26 910 500 2000 5 1 5160722 162 -1.73 0.32 12 0.01 -1812.00 9952.00 7110 20240318 -55.91 3005 20250312 4.33 4800 -34.69 20250107 3005 4.33 20250312 7110 -55.91 20240318 3005 4.33 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
10 20250317 161003 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 25 2 0.83 18578600 6134 118.92 3075 3100 3015 3915 2115 3015 3028.77 0.00 0 654 3098 3056 3033 2991 2968 3045 2980 26 900 500 1980 5 1 5160722 157 -1.68 0.31 12 0.12 -1812.00 9952.00 7110 20240318 -57.24 3005 20250312 1.16 4800 -36.67 20250107 3005 1.16 20250312 7110 -57.24 20240318 3005 1.16 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
11 20250317 151002 57 100.00 KOSDAQ 기계·장비 N N N N N 3035 20 2 0.66 17518235 5785 112.16 3075 3100 3015 3915 2115 3015 3028.22 0.00 0 803 3098 3056 3033 2991 2968 3045 2980 26 900 500 1980 5 1 5160722 157 -1.67 0.30 12 0.11 -1812.00 9952.00 7110 20240318 -57.31 3005 20250312 1.00 4800 -36.77 20250107 3005 1.00 20250312 7110 -57.31 20240318 3005 1.00 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N
12 20250317 141005 57 100.00 KOSDAQ 기계·장비 N N N N N 3035 20 2 0.66 17424150 5754 111.55 3075 3100 3015 3915 2115 3015 3028.18 0.00 0 801 3098 3056 3033 2991 2968 3045 2980 26 900 500 1980 5 1 5160722 157 -1.67 0.30 12 0.11 -1812.00 9952.00 7110 20240318 -57.31 3005 20250312 1.00 4800 -36.77 20250107 3005 1.00 20250312 7110 -57.31 20240318 3005 1.00 20250312 0.00 N 224060 500 25 억 0 N N 0 N 00 N