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
109740/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
20250312,160752,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3930,275,2,7.52,88506300,23225,111.98,3600,3960,3600,4750,2560,3655,3810.82,0.93,0,122,3811,3732,3671,3592,3531,3702,3562,135,1095,500,2630,5,1,25710390,1010,32.48,0.75,12,0.09,121.00,5237.00,7130,20240902,-44.88,3600,20250312,9.17,4570,-14.00,20250106,3600,9.17,20250312,7130,-44.88,20240902,3600,9.17,20250312,0.36,N,109740,500,135 억,,239268,N,N,0,N,00,N
20250312,150754,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3950,295,2,8.07,82715675,21753,104.88,3600,3960,3600,4750,2560,3655,3802.50,0.93,0,-34,3811,3732,3671,3592,3531,3702,3562,135,1095,500,2630,5,1,25710390,1016,32.64,0.75,12,0.08,121.00,5237.00,7130,20240902,-44.60,3600,20250312,9.72,4570,-13.57,20250106,3600,9.72,20250312,7130,-44.60,20240902,3600,9.72,20250312,0.36,N,109740,500,135 억,,239268,N,N,0,N,00,N
20250312,140752,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3885,230,2,6.29,68087970,18031,86.94,3600,3905,3600,4750,2560,3655,3776.16,0.93,0,-169,3811,3732,3671,3592,3531,3702,3562,135,1095,500,2630,5,1,25710390,999,32.11,0.74,12,0.07,121.00,5237.00,7130,20240902,-45.51,3600,20250312,7.92,4570,-14.99,20250106,3600,7.92,20250312,7130,-45.51,20240902,3600,7.92,20250312,0.36,N,109740,500,135 억,,239268,N,N,0,N,00,N
20250312,130752,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3820,165,2,4.51,38936575,10421,50.25,3600,3840,3600,4750,2560,3655,3736.36,0.93,0,-401,3811,3732,3671,3592,3531,3702,3562,135,1095,500,2630,5,1,25710390,982,31.57,0.73,12,0.04,121.00,5237.00,7130,20240902,-46.42,3600,20250312,6.11,4570,-16.41,20250106,3600,6.11,20250312,7130,-46.42,20240902,3600,6.11,20250312,0.36,N,109740,500,135 억,,239268,N,N,0,N,00,N
20250312,120754,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3710,55,2,1.50,23043390,6203,29.91,3600,3840,3600,4750,2560,3655,3714.88,0.93,0,101,3811,3732,3671,3592,3531,3702,3562,135,1095,500,2630,5,1,25710390,954,30.66,0.71,12,0.02,121.00,5237.00,7130,20240902,-47.97,3600,20250312,3.06,4570,-18.82,20250106,3600,3.06,20250312,7130,-47.97,20240902,3600,3.06,20250312,0.36,N,109740,500,135 억,,239268,N,N,0,N,00,N
20250312,110749,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3720,65,2,1.78,21967325,5913,28.51,3600,3840,3600,4750,2560,3655,3715.09,0.93,0,48,3811,3732,3671,3592,3531,3702,3562,135,1095,500,2630,5,1,25710390,956,30.74,0.71,12,0.02,121.00,5237.00,7130,20240902,-47.83,3600,20250312,3.33,4570,-18.60,20250106,3600,3.33,20250312,7130,-47.83,20240902,3600,3.33,20250312,0.36,N,109740,500,135 억,,239268,N,N,0,N,00,N
20250312,100750,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3740,85,2,2.33,16402195,4417,21.30,3600,3840,3600,4750,2560,3655,3713.42,0.93,0,-62,3811,3732,3671,3592,3531,3702,3562,135,1095,500,2630,5,1,25710390,962,30.91,0.71,12,0.02,121.00,5237.00,7130,20240902,-47.55,3600,20250312,3.89,4570,-18.16,20250106,3600,3.89,20250312,7130,-47.55,20240902,3600,3.89,20250312,0.36,N,109740,500,135 억,,239268,N,N,0,N,00,N
20250312,090756,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3755,100,2,2.74,5190240,1410,6.80,3600,3840,3600,4750,2560,3655,3681.02,0.93,0,181,3811,3732,3671,3592,3531,3702,3562,135,1095,500,2630,5,1,25710390,965,31.03,0.72,12,0.01,121.00,5237.00,7130,20240902,-47.34,3600,20250312,4.31,4570,-17.83,20250106,3600,4.31,20250312,7130,-47.34,20240902,3600,4.31,20250312,0.36,N,109740,500,135 억,,239268,N,N,0,N,00,N
20250311,160746,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3655,-145,5,-3.82,75716005,20738,251.22,3750,3750,3610,4940,2660,3800,3651.08,0.93,0,-938,3903,3851,3813,3761,3723,3832,3742,135,1140,500,2730,5,1,25710390,940,30.21,0.70,12,0.08,121.00,5237.00,7130,20240902,-48.74,3610,20250311,1.25,4570,-20.02,20250106,3610,1.25,20250311,7130,-48.74,20240902,3610,1.25,20250311,0.36,N,109740,500,135 억,,240206,N,N,0,N,00,N
20250311,150749,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3655,-145,5,-3.82,72770085,19932,241.45,3750,3750,3610,4940,2660,3800,3650.92,0.93,0,-832,3903,3851,3813,3761,3723,3832,3742,135,1140,500,2730,5,1,25710390,940,30.21,0.70,12,0.08,121.00,5237.00,7130,20240902,-48.74,3610,20250311,1.25,4570,-20.02,20250106,3610,1.25,20250311,7130,-48.74,20240902,3610,1.25,20250311,0.36,N,109740,500,135 억,,240206,N,N,0,N,00,N
20250311,140749,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3645,-155,5,-4.08,60290450,16512,200.02,3750,3750,3610,4940,2660,3800,3651.31,0.93,0,-612,3903,3851,3813,3761,3723,3832,3742,135,1140,500,2730,5,1,25710390,937,30.12,0.70,12,0.06,121.00,5237.00,7130,20240902,-48.88,3610,20250311,0.97,4570,-20.24,20250106,3610,0.97,20250311,7130,-48.88,20240902,3610,0.97,20250311,0.36,N,109740,500,135 억,,240206,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 160752 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3930 275 2 7.52 88506300 23225 111.98 3600 3960 3600 4750 2560 3655 3810.82 0.93 0 122 3811 3732 3671 3592 3531 3702 3562 135 1095 500 2630 5 1 25710390 1010 32.48 0.75 12 0.09 121.00 5237.00 7130 20240902 -44.88 3600 20250312 9.17 4570 -14.00 20250106 3600 9.17 20250312 7130 -44.88 20240902 3600 9.17 20250312 0.36 N 109740 500 135 억 239268 N N 0 N 00 N
3 20250312 150754 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3950 295 2 8.07 82715675 21753 104.88 3600 3960 3600 4750 2560 3655 3802.50 0.93 0 -34 3811 3732 3671 3592 3531 3702 3562 135 1095 500 2630 5 1 25710390 1016 32.64 0.75 12 0.08 121.00 5237.00 7130 20240902 -44.60 3600 20250312 9.72 4570 -13.57 20250106 3600 9.72 20250312 7130 -44.60 20240902 3600 9.72 20250312 0.36 N 109740 500 135 억 239268 N N 0 N 00 N
4 20250312 140752 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3885 230 2 6.29 68087970 18031 86.94 3600 3905 3600 4750 2560 3655 3776.16 0.93 0 -169 3811 3732 3671 3592 3531 3702 3562 135 1095 500 2630 5 1 25710390 999 32.11 0.74 12 0.07 121.00 5237.00 7130 20240902 -45.51 3600 20250312 7.92 4570 -14.99 20250106 3600 7.92 20250312 7130 -45.51 20240902 3600 7.92 20250312 0.36 N 109740 500 135 억 239268 N N 0 N 00 N
5 20250312 130752 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3820 165 2 4.51 38936575 10421 50.25 3600 3840 3600 4750 2560 3655 3736.36 0.93 0 -401 3811 3732 3671 3592 3531 3702 3562 135 1095 500 2630 5 1 25710390 982 31.57 0.73 12 0.04 121.00 5237.00 7130 20240902 -46.42 3600 20250312 6.11 4570 -16.41 20250106 3600 6.11 20250312 7130 -46.42 20240902 3600 6.11 20250312 0.36 N 109740 500 135 억 239268 N N 0 N 00 N
6 20250312 120754 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3710 55 2 1.50 23043390 6203 29.91 3600 3840 3600 4750 2560 3655 3714.88 0.93 0 101 3811 3732 3671 3592 3531 3702 3562 135 1095 500 2630 5 1 25710390 954 30.66 0.71 12 0.02 121.00 5237.00 7130 20240902 -47.97 3600 20250312 3.06 4570 -18.82 20250106 3600 3.06 20250312 7130 -47.97 20240902 3600 3.06 20250312 0.36 N 109740 500 135 억 239268 N N 0 N 00 N
7 20250312 110749 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3720 65 2 1.78 21967325 5913 28.51 3600 3840 3600 4750 2560 3655 3715.09 0.93 0 48 3811 3732 3671 3592 3531 3702 3562 135 1095 500 2630 5 1 25710390 956 30.74 0.71 12 0.02 121.00 5237.00 7130 20240902 -47.83 3600 20250312 3.33 4570 -18.60 20250106 3600 3.33 20250312 7130 -47.83 20240902 3600 3.33 20250312 0.36 N 109740 500 135 억 239268 N N 0 N 00 N
8 20250312 100750 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3740 85 2 2.33 16402195 4417 21.30 3600 3840 3600 4750 2560 3655 3713.42 0.93 0 -62 3811 3732 3671 3592 3531 3702 3562 135 1095 500 2630 5 1 25710390 962 30.91 0.71 12 0.02 121.00 5237.00 7130 20240902 -47.55 3600 20250312 3.89 4570 -18.16 20250106 3600 3.89 20250312 7130 -47.55 20240902 3600 3.89 20250312 0.36 N 109740 500 135 억 239268 N N 0 N 00 N
9 20250312 090756 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3755 100 2 2.74 5190240 1410 6.80 3600 3840 3600 4750 2560 3655 3681.02 0.93 0 181 3811 3732 3671 3592 3531 3702 3562 135 1095 500 2630 5 1 25710390 965 31.03 0.72 12 0.01 121.00 5237.00 7130 20240902 -47.34 3600 20250312 4.31 4570 -17.83 20250106 3600 4.31 20250312 7130 -47.34 20240902 3600 4.31 20250312 0.36 N 109740 500 135 억 239268 N N 0 N 00 N
10 20250311 160746 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3655 -145 5 -3.82 75716005 20738 251.22 3750 3750 3610 4940 2660 3800 3651.08 0.93 0 -938 3903 3851 3813 3761 3723 3832 3742 135 1140 500 2730 5 1 25710390 940 30.21 0.70 12 0.08 121.00 5237.00 7130 20240902 -48.74 3610 20250311 1.25 4570 -20.02 20250106 3610 1.25 20250311 7130 -48.74 20240902 3610 1.25 20250311 0.36 N 109740 500 135 억 240206 N N 0 N 00 N
11 20250311 150749 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3655 -145 5 -3.82 72770085 19932 241.45 3750 3750 3610 4940 2660 3800 3650.92 0.93 0 -832 3903 3851 3813 3761 3723 3832 3742 135 1140 500 2730 5 1 25710390 940 30.21 0.70 12 0.08 121.00 5237.00 7130 20240902 -48.74 3610 20250311 1.25 4570 -20.02 20250106 3610 1.25 20250311 7130 -48.74 20240902 3610 1.25 20250311 0.36 N 109740 500 135 억 240206 N N 0 N 00 N
12 20250311 140749 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3645 -155 5 -4.08 60290450 16512 200.02 3750 3750 3610 4940 2660 3800 3651.31 0.93 0 -612 3903 3851 3813 3761 3723 3832 3742 135 1140 500 2730 5 1 25710390 937 30.12 0.70 12 0.06 121.00 5237.00 7130 20240902 -48.88 3610 20250311 0.97 4570 -20.24 20250106 3610 0.97 20250311 7130 -48.88 20240902 3610 0.97 20250311 0.36 N 109740 500 135 억 240206 N N 0 N 00 N