ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018000/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
20250306,160319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,827,-11,5,-1.31,229626769,276705,39.21,839,841,822,1089,587,838,829.86,0.74,0,-50953,880,858,843,821,806,851,814,842,251,500,560,1,1,168391564,1393,-4.22,1.90,12,0.16,-196.00,435.00,1275,20240401,-35.14,555,20241113,49.01,930,-11.08,20250103,735,12.52,20250102,1296,-36.19,20240318,555,49.01,20241113,0.03,N,018000,500,841 억,,1245240,N,N,96,N,00,N
20250306,150319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,827,-11,5,-1.31,212943567,256524,36.35,839,841,822,1089,587,838,830.11,0.74,0,-50028,880,858,843,821,806,851,814,842,251,500,560,1,1,168391564,1393,-4.22,1.90,12,0.15,-196.00,435.00,1275,20240401,-35.14,555,20241113,49.01,930,-11.08,20250103,735,12.52,20250102,1296,-36.19,20240318,555,49.01,20241113,0.03,N,018000,500,841 억,,1245240,N,N,1,N,00,N
20250306,140319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,829,-9,5,-1.07,193426231,232938,33.01,839,841,822,1089,587,838,830.38,0.74,0,-43464,880,858,843,821,806,851,814,842,251,500,560,1,1,168391564,1396,-4.23,1.91,12,0.14,-196.00,435.00,1275,20240401,-34.98,555,20241113,49.37,930,-10.86,20250103,735,12.79,20250102,1296,-36.03,20240318,555,49.37,20241113,0.03,N,018000,500,841 억,,1245240,N,N,1,N,00,N
20250306,130319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,826,-12,5,-1.43,175126335,210817,29.87,839,841,822,1089,587,838,830.70,0.74,0,-36974,880,858,843,821,806,851,814,842,251,500,560,1,1,168391564,1391,-4.21,1.90,12,0.13,-196.00,435.00,1275,20240401,-35.22,555,20241113,48.83,930,-11.18,20250103,735,12.38,20250102,1296,-36.27,20240318,555,48.83,20241113,0.03,N,018000,500,841 억,,1245240,N,N,1,N,00,N
20250306,120319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,836,-2,5,-0.24,150257517,180810,25.62,839,841,822,1089,587,838,831.02,0.74,0,-23440,880,858,843,821,806,851,814,842,251,500,560,1,1,168391564,1408,-4.27,1.92,12,0.11,-196.00,435.00,1275,20240401,-34.43,555,20241113,50.63,930,-10.11,20250103,735,13.74,20250102,1296,-35.49,20240318,555,50.63,20241113,0.03,N,018000,500,841 억,,1245240,N,N,1,N,00,N
20250306,110318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,830,-8,5,-0.95,120298814,144594,20.49,839,841,823,1089,587,838,831.98,0.74,0,-29351,880,858,843,821,806,851,814,842,251,500,560,1,1,168391564,1398,-4.23,1.91,12,0.09,-196.00,435.00,1275,20240401,-34.90,555,20241113,49.55,930,-10.75,20250103,735,12.93,20250102,1296,-35.96,20240318,555,49.55,20241113,0.03,N,018000,500,841 억,,1245240,N,N,1,N,00,N
20250306,100319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,838,0,3,0.00,69215849,83038,11.77,839,841,828,1089,587,838,833.54,0.74,0,-24459,880,858,843,821,806,851,814,842,251,500,560,1,1,168391564,1411,-4.28,1.93,12,0.05,-196.00,435.00,1275,20240401,-34.27,555,20241113,50.99,930,-9.89,20250103,735,14.01,20250102,1296,-35.34,20240318,555,50.99,20241113,0.03,N,018000,500,841 억,,1245240,N,N,1,N,00,N
20250306,090321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,839,1,2,0.12,1834440,2188,0.31,839,839,833,1089,587,838,838.41,0.74,0,-1102,880,858,843,821,806,851,814,842,251,500,560,1,1,168391564,1413,-4.28,1.93,12,0.00,-196.00,435.00,1275,20240401,-34.20,555,20241113,51.17,930,-9.78,20250103,735,14.15,20250102,1296,-35.26,20240318,555,51.17,20241113,0.03,N,018000,500,841 억,,1245240,N,N,1,N,00,N
20250305,160316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,838,-16,5,-1.87,590183746,702679,72.72,861,865,828,1110,598,854,839.91,0.85,0,-180940,893,873,838,818,783,883,828,842,256,500,580,1,1,168391564,1411,-4.28,1.93,12,0.42,-196.00,435.00,1275,20240401,-34.27,555,20241113,50.99,930,-9.89,20250103,735,14.01,20250102,1296,-35.34,20240318,555,50.99,20241113,0.02,N,018000,500,841 억,,1424943,N,N,1,N,00,N
20250305,150318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,835,-19,5,-2.22,559444185,665869,68.91,861,865,828,1110,598,854,840.17,0.85,0,-172004,893,873,838,818,783,883,828,842,256,500,580,1,1,168391564,1406,-4.26,1.92,12,0.40,-196.00,435.00,1275,20240401,-34.51,555,20241113,50.45,930,-10.22,20250103,735,13.61,20250102,1296,-35.57,20240318,555,50.45,20241113,0.02,N,018000,500,841 억,,1424943,N,N,0,N,00,N
20250305,140315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,835,-19,5,-2.22,541115181,643892,66.63,861,865,828,1110,598,854,840.38,0.85,0,-163821,893,873,838,818,783,883,828,842,256,500,580,1,1,168391564,1406,-4.26,1.92,12,0.38,-196.00,435.00,1275,20240401,-34.51,555,20241113,50.45,930,-10.22,20250103,735,13.61,20250102,1296,-35.57,20240318,555,50.45,20241113,0.02,N,018000,500,841 억,,1424943,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 20250306 160319 57 100.00 KOSDAQ 기계·장비 N N N N N 827 -11 5 -1.31 229626769 276705 39.21 839 841 822 1089 587 838 829.86 0.74 0 -50953 880 858 843 821 806 851 814 842 251 500 560 1 1 168391564 1393 -4.22 1.90 12 0.16 -196.00 435.00 1275 20240401 -35.14 555 20241113 49.01 930 -11.08 20250103 735 12.52 20250102 1296 -36.19 20240318 555 49.01 20241113 0.03 N 018000 500 841 억 1245240 N N 96 N 00 N
3 20250306 150319 57 100.00 KOSDAQ 기계·장비 N N N N N 827 -11 5 -1.31 212943567 256524 36.35 839 841 822 1089 587 838 830.11 0.74 0 -50028 880 858 843 821 806 851 814 842 251 500 560 1 1 168391564 1393 -4.22 1.90 12 0.15 -196.00 435.00 1275 20240401 -35.14 555 20241113 49.01 930 -11.08 20250103 735 12.52 20250102 1296 -36.19 20240318 555 49.01 20241113 0.03 N 018000 500 841 억 1245240 N N 1 N 00 N
4 20250306 140319 57 100.00 KOSDAQ 기계·장비 N N N N N 829 -9 5 -1.07 193426231 232938 33.01 839 841 822 1089 587 838 830.38 0.74 0 -43464 880 858 843 821 806 851 814 842 251 500 560 1 1 168391564 1396 -4.23 1.91 12 0.14 -196.00 435.00 1275 20240401 -34.98 555 20241113 49.37 930 -10.86 20250103 735 12.79 20250102 1296 -36.03 20240318 555 49.37 20241113 0.03 N 018000 500 841 억 1245240 N N 1 N 00 N
5 20250306 130319 57 100.00 KOSDAQ 기계·장비 N N N N N 826 -12 5 -1.43 175126335 210817 29.87 839 841 822 1089 587 838 830.70 0.74 0 -36974 880 858 843 821 806 851 814 842 251 500 560 1 1 168391564 1391 -4.21 1.90 12 0.13 -196.00 435.00 1275 20240401 -35.22 555 20241113 48.83 930 -11.18 20250103 735 12.38 20250102 1296 -36.27 20240318 555 48.83 20241113 0.03 N 018000 500 841 억 1245240 N N 1 N 00 N
6 20250306 120319 57 100.00 KOSDAQ 기계·장비 N N N N N 836 -2 5 -0.24 150257517 180810 25.62 839 841 822 1089 587 838 831.02 0.74 0 -23440 880 858 843 821 806 851 814 842 251 500 560 1 1 168391564 1408 -4.27 1.92 12 0.11 -196.00 435.00 1275 20240401 -34.43 555 20241113 50.63 930 -10.11 20250103 735 13.74 20250102 1296 -35.49 20240318 555 50.63 20241113 0.03 N 018000 500 841 억 1245240 N N 1 N 00 N
7 20250306 110318 57 100.00 KOSDAQ 기계·장비 N N N N N 830 -8 5 -0.95 120298814 144594 20.49 839 841 823 1089 587 838 831.98 0.74 0 -29351 880 858 843 821 806 851 814 842 251 500 560 1 1 168391564 1398 -4.23 1.91 12 0.09 -196.00 435.00 1275 20240401 -34.90 555 20241113 49.55 930 -10.75 20250103 735 12.93 20250102 1296 -35.96 20240318 555 49.55 20241113 0.03 N 018000 500 841 억 1245240 N N 1 N 00 N
8 20250306 100319 57 100.00 KOSDAQ 기계·장비 N N N N N 838 0 3 0.00 69215849 83038 11.77 839 841 828 1089 587 838 833.54 0.74 0 -24459 880 858 843 821 806 851 814 842 251 500 560 1 1 168391564 1411 -4.28 1.93 12 0.05 -196.00 435.00 1275 20240401 -34.27 555 20241113 50.99 930 -9.89 20250103 735 14.01 20250102 1296 -35.34 20240318 555 50.99 20241113 0.03 N 018000 500 841 억 1245240 N N 1 N 00 N
9 20250306 090321 57 100.00 KOSDAQ 기계·장비 N N N N N 839 1 2 0.12 1834440 2188 0.31 839 839 833 1089 587 838 838.41 0.74 0 -1102 880 858 843 821 806 851 814 842 251 500 560 1 1 168391564 1413 -4.28 1.93 12 0.00 -196.00 435.00 1275 20240401 -34.20 555 20241113 51.17 930 -9.78 20250103 735 14.15 20250102 1296 -35.26 20240318 555 51.17 20241113 0.03 N 018000 500 841 억 1245240 N N 1 N 00 N
10 20250305 160316 57 100.00 KOSDAQ 기계·장비 N N N N N 838 -16 5 -1.87 590183746 702679 72.72 861 865 828 1110 598 854 839.91 0.85 0 -180940 893 873 838 818 783 883 828 842 256 500 580 1 1 168391564 1411 -4.28 1.93 12 0.42 -196.00 435.00 1275 20240401 -34.27 555 20241113 50.99 930 -9.89 20250103 735 14.01 20250102 1296 -35.34 20240318 555 50.99 20241113 0.02 N 018000 500 841 억 1424943 N N 1 N 00 N
11 20250305 150318 57 100.00 KOSDAQ 기계·장비 N N N N N 835 -19 5 -2.22 559444185 665869 68.91 861 865 828 1110 598 854 840.17 0.85 0 -172004 893 873 838 818 783 883 828 842 256 500 580 1 1 168391564 1406 -4.26 1.92 12 0.40 -196.00 435.00 1275 20240401 -34.51 555 20241113 50.45 930 -10.22 20250103 735 13.61 20250102 1296 -35.57 20240318 555 50.45 20241113 0.02 N 018000 500 841 억 1424943 N N 0 N 00 N
12 20250305 140315 57 100.00 KOSDAQ 기계·장비 N N N N N 835 -19 5 -2.22 541115181 643892 66.63 861 865 828 1110 598 854 840.38 0.85 0 -163821 893 873 838 818 783 883 828 842 256 500 580 1 1 168391564 1406 -4.26 1.92 12 0.38 -196.00 435.00 1275 20240401 -34.51 555 20241113 50.45 930 -10.22 20250103 735 13.61 20250102 1296 -35.57 20240318 555 50.45 20241113 0.02 N 018000 500 841 억 1424943 N N 0 N 00 N