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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086670/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
20250312,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-210,5,-2.22,222933770,23810,43.25,9390,9490,9250,12290,6630,9460,9363.04,0.70,0,-2598,10140,9800,9410,9070,8680,9970,9240,46,2830,500,6050,10,1,9125174,844,5.01,0.70,12,0.26,1846.00,13281.00,14400,20240403,-35.76,6900,20241209,34.06,10240,-9.67,20250305,7050,31.21,20250114,14400,-35.76,20240403,6900,34.06,20241209,0.75,N,086670,500,45 억,,63811,N,N,0,N,00,N
20250312,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-210,5,-2.22,212332180,22668,41.17,9390,9490,9250,12290,6630,9460,9367.05,0.70,0,-1815,10140,9800,9410,9070,8680,9970,9240,46,2830,500,6050,10,1,9125174,844,5.01,0.70,12,0.25,1846.00,13281.00,14400,20240403,-35.76,6900,20241209,34.06,10240,-9.67,20250305,7050,31.21,20250114,14400,-35.76,20240403,6900,34.06,20241209,0.75,N,086670,500,45 억,,63811,N,N,0,N,00,N
20250312,140656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9360,-100,5,-1.06,145455300,15479,28.11,9390,9490,9320,12290,6630,9460,9396.94,0.70,0,-2642,10140,9800,9410,9070,8680,9970,9240,46,2830,500,6050,10,1,9125174,854,5.07,0.70,12,0.17,1846.00,13281.00,14400,20240403,-35.00,6900,20241209,35.65,10240,-8.59,20250305,7050,32.77,20250114,14400,-35.00,20240403,6900,35.65,20241209,0.75,N,086670,500,45 억,,63811,N,N,0,N,00,N
20250312,130656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,-50,5,-0.53,113183770,12048,21.88,9390,9490,9320,12290,6630,9460,9394.40,0.70,0,-682,10140,9800,9410,9070,8680,9970,9240,46,2830,500,6050,10,1,9125174,859,5.10,0.71,12,0.13,1846.00,13281.00,14400,20240403,-34.65,6900,20241209,36.38,10240,-8.11,20250305,7050,33.48,20250114,14400,-34.65,20240403,6900,36.38,20241209,0.75,N,086670,500,45 억,,63811,N,N,0,N,00,N
20250312,120658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,-60,5,-0.63,97401390,10362,18.82,9390,9490,9320,12290,6630,9460,9399.86,0.70,0,-1034,10140,9800,9410,9070,8680,9970,9240,46,2830,500,6050,10,1,9125174,858,5.09,0.71,12,0.11,1846.00,13281.00,14400,20240403,-34.72,6900,20241209,36.23,10240,-8.20,20250305,7050,33.33,20250114,14400,-34.72,20240403,6900,36.23,20241209,0.75,N,086670,500,45 억,,63811,N,N,0,N,00,N
20250312,110653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9430,-30,5,-0.32,89654280,9540,17.33,9390,9490,9320,12290,6630,9460,9397.72,0.70,0,-489,10140,9800,9410,9070,8680,9970,9240,46,2830,500,6050,10,1,9125174,861,5.11,0.71,12,0.10,1846.00,13281.00,14400,20240403,-34.51,6900,20241209,36.67,10240,-7.91,20250305,7050,33.76,20250114,14400,-34.51,20240403,6900,36.67,20241209,0.75,N,086670,500,45 억,,63811,N,N,0,N,00,N
20250312,100654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,-130,5,-1.37,51085530,5446,9.89,9390,9480,9320,12290,6630,9460,9380.38,0.70,0,-232,10140,9800,9410,9070,8680,9970,9240,46,2830,500,6050,10,1,9125174,851,5.05,0.70,12,0.06,1846.00,13281.00,14400,20240403,-35.21,6900,20241209,35.22,10240,-8.89,20250305,7050,32.34,20250114,14400,-35.21,20240403,6900,35.22,20241209,0.75,N,086670,500,45 억,,63811,N,N,0,N,00,N
20250312,090659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,-50,5,-0.53,2565840,273,0.50,9390,9460,9390,12290,6630,9460,9398.68,0.70,0,-21,10140,9800,9410,9070,8680,9970,9240,46,2830,500,6050,10,1,9125174,859,5.10,0.71,12,0.00,1846.00,13281.00,14400,20240403,-34.65,6900,20241209,36.38,10240,-8.11,20250305,7050,33.48,20250114,14400,-34.65,20240403,6900,36.38,20241209,0.75,N,086670,500,45 억,,63811,N,N,0,N,00,N
20250311,160650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,80,2,0.85,511721485,54439,167.61,9310,9750,9020,12190,6570,9380,9399.91,0.66,0,3762,9653,9516,9403,9266,9153,9460,9210,46,2810,500,6000,10,1,9125174,863,5.12,0.71,12,0.60,1846.00,13281.00,14400,20240403,-34.31,6900,20241209,37.10,10240,-7.62,20250305,7050,34.18,20250114,14400,-34.31,20240403,6900,37.10,20241209,0.75,N,086670,500,45 억,,60040,N,N,0,N,00,N
20250311,150653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9430,50,2,0.53,508194345,54066,166.46,9310,9750,9020,12190,6570,9380,9399.52,0.66,0,3822,9653,9516,9403,9266,9153,9460,9210,46,2810,500,6000,10,1,9125174,861,5.11,0.71,12,0.59,1846.00,13281.00,14400,20240403,-34.51,6900,20241209,36.67,10240,-7.91,20250305,7050,33.76,20250114,14400,-34.51,20240403,6900,36.67,20241209,0.75,N,086670,500,45 억,,60040,N,N,0,N,00,N
20250311,140653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9540,160,2,1.71,447586065,47663,146.75,9310,9750,9020,12190,6570,9380,9390.64,0.66,0,1751,9653,9516,9403,9266,9153,9460,9210,46,2810,500,6000,10,1,9125174,871,5.17,0.72,12,0.52,1846.00,13281.00,14400,20240403,-33.75,6900,20241209,38.26,10240,-6.84,20250305,7050,35.32,20250114,14400,-33.75,20240403,6900,38.26,20241209,0.75,N,086670,500,45 억,,60040,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 20250312 160656 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 -210 5 -2.22 222933770 23810 43.25 9390 9490 9250 12290 6630 9460 9363.04 0.70 0 -2598 10140 9800 9410 9070 8680 9970 9240 46 2830 500 6050 10 1 9125174 844 5.01 0.70 12 0.26 1846.00 13281.00 14400 20240403 -35.76 6900 20241209 34.06 10240 -9.67 20250305 7050 31.21 20250114 14400 -35.76 20240403 6900 34.06 20241209 0.75 N 086670 500 45 억 63811 N N 0 N 00 N
3 20250312 150658 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 -210 5 -2.22 212332180 22668 41.17 9390 9490 9250 12290 6630 9460 9367.05 0.70 0 -1815 10140 9800 9410 9070 8680 9970 9240 46 2830 500 6050 10 1 9125174 844 5.01 0.70 12 0.25 1846.00 13281.00 14400 20240403 -35.76 6900 20241209 34.06 10240 -9.67 20250305 7050 31.21 20250114 14400 -35.76 20240403 6900 34.06 20241209 0.75 N 086670 500 45 억 63811 N N 0 N 00 N
4 20250312 140656 57 100.00 KOSDAQ 기계·장비 N N N N N 9360 -100 5 -1.06 145455300 15479 28.11 9390 9490 9320 12290 6630 9460 9396.94 0.70 0 -2642 10140 9800 9410 9070 8680 9970 9240 46 2830 500 6050 10 1 9125174 854 5.07 0.70 12 0.17 1846.00 13281.00 14400 20240403 -35.00 6900 20241209 35.65 10240 -8.59 20250305 7050 32.77 20250114 14400 -35.00 20240403 6900 35.65 20241209 0.75 N 086670 500 45 억 63811 N N 0 N 00 N
5 20250312 130656 57 100.00 KOSDAQ 기계·장비 N N N N N 9410 -50 5 -0.53 113183770 12048 21.88 9390 9490 9320 12290 6630 9460 9394.40 0.70 0 -682 10140 9800 9410 9070 8680 9970 9240 46 2830 500 6050 10 1 9125174 859 5.10 0.71 12 0.13 1846.00 13281.00 14400 20240403 -34.65 6900 20241209 36.38 10240 -8.11 20250305 7050 33.48 20250114 14400 -34.65 20240403 6900 36.38 20241209 0.75 N 086670 500 45 억 63811 N N 0 N 00 N
6 20250312 120658 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 -60 5 -0.63 97401390 10362 18.82 9390 9490 9320 12290 6630 9460 9399.86 0.70 0 -1034 10140 9800 9410 9070 8680 9970 9240 46 2830 500 6050 10 1 9125174 858 5.09 0.71 12 0.11 1846.00 13281.00 14400 20240403 -34.72 6900 20241209 36.23 10240 -8.20 20250305 7050 33.33 20250114 14400 -34.72 20240403 6900 36.23 20241209 0.75 N 086670 500 45 억 63811 N N 0 N 00 N
7 20250312 110653 57 100.00 KOSDAQ 기계·장비 N N N N N 9430 -30 5 -0.32 89654280 9540 17.33 9390 9490 9320 12290 6630 9460 9397.72 0.70 0 -489 10140 9800 9410 9070 8680 9970 9240 46 2830 500 6050 10 1 9125174 861 5.11 0.71 12 0.10 1846.00 13281.00 14400 20240403 -34.51 6900 20241209 36.67 10240 -7.91 20250305 7050 33.76 20250114 14400 -34.51 20240403 6900 36.67 20241209 0.75 N 086670 500 45 억 63811 N N 0 N 00 N
8 20250312 100654 57 100.00 KOSDAQ 기계·장비 N N N N N 9330 -130 5 -1.37 51085530 5446 9.89 9390 9480 9320 12290 6630 9460 9380.38 0.70 0 -232 10140 9800 9410 9070 8680 9970 9240 46 2830 500 6050 10 1 9125174 851 5.05 0.70 12 0.06 1846.00 13281.00 14400 20240403 -35.21 6900 20241209 35.22 10240 -8.89 20250305 7050 32.34 20250114 14400 -35.21 20240403 6900 35.22 20241209 0.75 N 086670 500 45 억 63811 N N 0 N 00 N
9 20250312 090659 57 100.00 KOSDAQ 기계·장비 N N N N N 9410 -50 5 -0.53 2565840 273 0.50 9390 9460 9390 12290 6630 9460 9398.68 0.70 0 -21 10140 9800 9410 9070 8680 9970 9240 46 2830 500 6050 10 1 9125174 859 5.10 0.71 12 0.00 1846.00 13281.00 14400 20240403 -34.65 6900 20241209 36.38 10240 -8.11 20250305 7050 33.48 20250114 14400 -34.65 20240403 6900 36.38 20241209 0.75 N 086670 500 45 억 63811 N N 0 N 00 N
10 20250311 160650 57 100.00 KOSDAQ 기계·장비 N N N N N 9460 80 2 0.85 511721485 54439 167.61 9310 9750 9020 12190 6570 9380 9399.91 0.66 0 3762 9653 9516 9403 9266 9153 9460 9210 46 2810 500 6000 10 1 9125174 863 5.12 0.71 12 0.60 1846.00 13281.00 14400 20240403 -34.31 6900 20241209 37.10 10240 -7.62 20250305 7050 34.18 20250114 14400 -34.31 20240403 6900 37.10 20241209 0.75 N 086670 500 45 억 60040 N N 0 N 00 N
11 20250311 150653 57 100.00 KOSDAQ 기계·장비 N N N N N 9430 50 2 0.53 508194345 54066 166.46 9310 9750 9020 12190 6570 9380 9399.52 0.66 0 3822 9653 9516 9403 9266 9153 9460 9210 46 2810 500 6000 10 1 9125174 861 5.11 0.71 12 0.59 1846.00 13281.00 14400 20240403 -34.51 6900 20241209 36.67 10240 -7.91 20250305 7050 33.76 20250114 14400 -34.51 20240403 6900 36.67 20241209 0.75 N 086670 500 45 억 60040 N N 0 N 00 N
12 20250311 140653 57 100.00 KOSDAQ 기계·장비 N N N N N 9540 160 2 1.71 447586065 47663 146.75 9310 9750 9020 12190 6570 9380 9390.64 0.66 0 1751 9653 9516 9403 9266 9153 9460 9210 46 2810 500 6000 10 1 9125174 871 5.17 0.72 12 0.52 1846.00 13281.00 14400 20240403 -33.75 6900 20241209 38.26 10240 -6.84 20250305 7050 35.32 20250114 14400 -33.75 20240403 6900 38.26 20241209 0.75 N 086670 500 45 억 60040 N N 0 N 00 N