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
209640/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
20250312,160928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8920,210,2,2.41,1444880730,163269,91.19,8620,9100,8610,11320,6100,8710,8849.70,1.72,0,28408,8943,8826,8663,8546,8383,8885,8605,72,2610,500,6090,10,1,14221573,1269,13.31,2.40,12,1.15,670.00,3722.00,24000,20241018,-62.83,8500,20250311,4.94,13950,-36.06,20250107,8500,4.94,20250311,24000,-62.83,20241018,8500,4.94,20250311,4.06,N,209640,500,71 억,,244476,N,N,0,N,00,N
20250312,150930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8960,250,2,2.87,1413019620,159698,89.20,8620,9100,8610,11320,6100,8710,8848.17,1.72,0,28885,8943,8826,8663,8546,8383,8885,8605,72,2610,500,6090,10,1,14221573,1274,13.37,2.41,12,1.12,670.00,3722.00,24000,20241018,-62.67,8500,20250311,5.41,13950,-35.77,20250107,8500,5.41,20250311,24000,-62.67,20241018,8500,5.41,20250311,4.06,N,209640,500,71 억,,244476,N,N,0,N,00,N
20250312,140927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9000,290,2,3.33,1356259290,153354,85.66,8620,9100,8610,11320,6100,8710,8844.07,1.72,0,29341,8943,8826,8663,8546,8383,8885,8605,72,2610,500,6090,10,1,14221573,1280,13.43,2.42,12,1.08,670.00,3722.00,24000,20241018,-62.50,8500,20250311,5.88,13950,-35.48,20250107,8500,5.88,20250311,24000,-62.50,20241018,8500,5.88,20250311,4.06,N,209640,500,71 억,,244476,N,N,0,N,00,N
20250312,130928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8980,270,2,3.10,1287733040,145716,81.39,8620,9100,8610,11320,6100,8710,8837.37,1.72,0,27860,8943,8826,8663,8546,8383,8885,8605,72,2610,500,6090,10,1,14221573,1277,13.40,2.41,12,1.02,670.00,3722.00,24000,20241018,-62.58,8500,20250311,5.65,13950,-35.63,20250107,8500,5.65,20250311,24000,-62.58,20241018,8500,5.65,20250311,4.06,N,209640,500,71 억,,244476,N,N,0,N,00,N
20250312,120931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9010,300,2,3.44,1186880800,134493,75.12,8620,9100,8610,11320,6100,8710,8824.94,1.72,0,24546,8943,8826,8663,8546,8383,8885,8605,72,2610,500,6090,10,1,14221573,1281,13.45,2.42,12,0.95,670.00,3722.00,24000,20241018,-62.46,8500,20250311,6.00,13950,-35.41,20250107,8500,6.00,20250311,24000,-62.46,20241018,8500,6.00,20250311,4.06,N,209640,500,71 억,,244476,N,N,0,N,00,N
20250312,110923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9010,300,2,3.44,1100128680,124884,69.75,8620,9100,8610,11320,6100,8710,8809.29,1.72,0,20356,8943,8826,8663,8546,8383,8885,8605,72,2610,500,6090,10,1,14221573,1281,13.45,2.42,12,0.88,670.00,3722.00,24000,20241018,-62.46,8500,20250311,6.00,13950,-35.41,20250107,8500,6.00,20250311,24000,-62.46,20241018,8500,6.00,20250311,4.06,N,209640,500,71 억,,244476,N,N,0,N,00,N
20250312,100925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9020,310,2,3.56,958838825,109292,61.04,8620,9050,8610,11320,6100,8710,8773.25,1.72,0,17523,8943,8826,8663,8546,8383,8885,8605,72,2610,500,6090,10,1,14221573,1283,13.46,2.42,12,0.77,670.00,3722.00,24000,20241018,-62.42,8500,20250311,6.12,13950,-35.34,20250107,8500,6.12,20250311,24000,-62.42,20241018,8500,6.12,20250311,4.06,N,209640,500,71 억,,244476,N,N,0,N,00,N
20250312,090932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8710,0,3,0.00,497482990,57512,32.12,8620,8760,8610,11320,6100,8710,8649.96,1.72,0,6389,8943,8826,8663,8546,8383,8885,8605,72,2610,500,6090,10,1,14221573,1239,13.00,2.34,12,0.40,670.00,3722.00,24000,20241018,-63.71,8500,20250311,2.47,13950,-37.56,20250107,8500,2.47,20250311,24000,-63.71,20241018,8500,2.47,20250311,4.06,N,209640,500,71 억,,244476,N,N,0,N,00,N
20250311,160920,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8710,-320,5,-3.54,1536483495,177715,223.88,8610,8780,8500,11730,6330,9030,8645.47,1.33,0,20135,9223,9126,9033,8936,8843,9175,8985,72,2700,500,6320,10,1,14221573,1239,13.00,2.34,12,1.25,670.00,3722.00,24000,20241018,-63.71,8500,20250311,2.47,13950,-37.56,20250107,8500,2.47,20250311,24000,-63.71,20241018,8500,2.47,20250311,4.11,N,209640,500,71 억,,189470,N,N,0,N,00,N
20250311,150924,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8700,-330,5,-3.65,1458671225,168787,212.63,8610,8780,8500,11730,6330,9030,8642.08,1.33,0,21753,9223,9126,9033,8936,8843,9175,8985,72,2700,500,6320,10,1,14221573,1237,12.99,2.34,12,1.19,670.00,3722.00,24000,20241018,-63.75,8500,20250311,2.35,13950,-37.63,20250107,8500,2.35,20250311,24000,-63.75,20241018,8500,2.35,20250311,4.11,N,209640,500,71 억,,189470,N,N,0,N,00,N
20250311,140925,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8640,-390,5,-4.32,1342424610,155396,195.76,8610,8780,8500,11730,6330,9030,8638.73,1.33,0,24603,9223,9126,9033,8936,8843,9175,8985,72,2700,500,6320,10,1,14221573,1229,12.90,2.32,12,1.09,670.00,3722.00,24000,20241018,-64.00,8500,20250311,1.65,13950,-38.06,20250107,8500,1.65,20250311,24000,-64.00,20241018,8500,1.65,20250311,4.11,N,209640,500,71 억,,189470,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 160928 57 100.00 KOSDAQ 기계·장비 N N N N N 8920 210 2 2.41 1444880730 163269 91.19 8620 9100 8610 11320 6100 8710 8849.70 1.72 0 28408 8943 8826 8663 8546 8383 8885 8605 72 2610 500 6090 10 1 14221573 1269 13.31 2.40 12 1.15 670.00 3722.00 24000 20241018 -62.83 8500 20250311 4.94 13950 -36.06 20250107 8500 4.94 20250311 24000 -62.83 20241018 8500 4.94 20250311 4.06 N 209640 500 71 억 244476 N N 0 N 00 N
3 20250312 150930 57 100.00 KOSDAQ 기계·장비 N N N N N 8960 250 2 2.87 1413019620 159698 89.20 8620 9100 8610 11320 6100 8710 8848.17 1.72 0 28885 8943 8826 8663 8546 8383 8885 8605 72 2610 500 6090 10 1 14221573 1274 13.37 2.41 12 1.12 670.00 3722.00 24000 20241018 -62.67 8500 20250311 5.41 13950 -35.77 20250107 8500 5.41 20250311 24000 -62.67 20241018 8500 5.41 20250311 4.06 N 209640 500 71 억 244476 N N 0 N 00 N
4 20250312 140927 57 100.00 KOSDAQ 기계·장비 N N N N N 9000 290 2 3.33 1356259290 153354 85.66 8620 9100 8610 11320 6100 8710 8844.07 1.72 0 29341 8943 8826 8663 8546 8383 8885 8605 72 2610 500 6090 10 1 14221573 1280 13.43 2.42 12 1.08 670.00 3722.00 24000 20241018 -62.50 8500 20250311 5.88 13950 -35.48 20250107 8500 5.88 20250311 24000 -62.50 20241018 8500 5.88 20250311 4.06 N 209640 500 71 억 244476 N N 0 N 00 N
5 20250312 130928 57 100.00 KOSDAQ 기계·장비 N N N N N 8980 270 2 3.10 1287733040 145716 81.39 8620 9100 8610 11320 6100 8710 8837.37 1.72 0 27860 8943 8826 8663 8546 8383 8885 8605 72 2610 500 6090 10 1 14221573 1277 13.40 2.41 12 1.02 670.00 3722.00 24000 20241018 -62.58 8500 20250311 5.65 13950 -35.63 20250107 8500 5.65 20250311 24000 -62.58 20241018 8500 5.65 20250311 4.06 N 209640 500 71 억 244476 N N 0 N 00 N
6 20250312 120931 57 100.00 KOSDAQ 기계·장비 N N N N N 9010 300 2 3.44 1186880800 134493 75.12 8620 9100 8610 11320 6100 8710 8824.94 1.72 0 24546 8943 8826 8663 8546 8383 8885 8605 72 2610 500 6090 10 1 14221573 1281 13.45 2.42 12 0.95 670.00 3722.00 24000 20241018 -62.46 8500 20250311 6.00 13950 -35.41 20250107 8500 6.00 20250311 24000 -62.46 20241018 8500 6.00 20250311 4.06 N 209640 500 71 억 244476 N N 0 N 00 N
7 20250312 110923 57 100.00 KOSDAQ 기계·장비 N N N N N 9010 300 2 3.44 1100128680 124884 69.75 8620 9100 8610 11320 6100 8710 8809.29 1.72 0 20356 8943 8826 8663 8546 8383 8885 8605 72 2610 500 6090 10 1 14221573 1281 13.45 2.42 12 0.88 670.00 3722.00 24000 20241018 -62.46 8500 20250311 6.00 13950 -35.41 20250107 8500 6.00 20250311 24000 -62.46 20241018 8500 6.00 20250311 4.06 N 209640 500 71 억 244476 N N 0 N 00 N
8 20250312 100925 57 100.00 KOSDAQ 기계·장비 N N N N N 9020 310 2 3.56 958838825 109292 61.04 8620 9050 8610 11320 6100 8710 8773.25 1.72 0 17523 8943 8826 8663 8546 8383 8885 8605 72 2610 500 6090 10 1 14221573 1283 13.46 2.42 12 0.77 670.00 3722.00 24000 20241018 -62.42 8500 20250311 6.12 13950 -35.34 20250107 8500 6.12 20250311 24000 -62.42 20241018 8500 6.12 20250311 4.06 N 209640 500 71 억 244476 N N 0 N 00 N
9 20250312 090932 57 100.00 KOSDAQ 기계·장비 N N N N N 8710 0 3 0.00 497482990 57512 32.12 8620 8760 8610 11320 6100 8710 8649.96 1.72 0 6389 8943 8826 8663 8546 8383 8885 8605 72 2610 500 6090 10 1 14221573 1239 13.00 2.34 12 0.40 670.00 3722.00 24000 20241018 -63.71 8500 20250311 2.47 13950 -37.56 20250107 8500 2.47 20250311 24000 -63.71 20241018 8500 2.47 20250311 4.06 N 209640 500 71 억 244476 N N 0 N 00 N
10 20250311 160920 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 8710 -320 5 -3.54 1536483495 177715 223.88 8610 8780 8500 11730 6330 9030 8645.47 1.33 0 20135 9223 9126 9033 8936 8843 9175 8985 72 2700 500 6320 10 1 14221573 1239 13.00 2.34 12 1.25 670.00 3722.00 24000 20241018 -63.71 8500 20250311 2.47 13950 -37.56 20250107 8500 2.47 20250311 24000 -63.71 20241018 8500 2.47 20250311 4.11 N 209640 500 71 억 189470 N N 0 N 00 N
11 20250311 150924 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 8700 -330 5 -3.65 1458671225 168787 212.63 8610 8780 8500 11730 6330 9030 8642.08 1.33 0 21753 9223 9126 9033 8936 8843 9175 8985 72 2700 500 6320 10 1 14221573 1237 12.99 2.34 12 1.19 670.00 3722.00 24000 20241018 -63.75 8500 20250311 2.35 13950 -37.63 20250107 8500 2.35 20250311 24000 -63.75 20241018 8500 2.35 20250311 4.11 N 209640 500 71 억 189470 N N 0 N 00 N
12 20250311 140925 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 8640 -390 5 -4.32 1342424610 155396 195.76 8610 8780 8500 11730 6330 9030 8638.73 1.33 0 24603 9223 9126 9033 8936 8843 9175 8985 72 2700 500 6320 10 1 14221573 1229 12.90 2.32 12 1.09 670.00 3722.00 24000 20241018 -64.00 8500 20250311 1.65 13950 -38.06 20250107 8500 1.65 20250311 24000 -64.00 20241018 8500 1.65 20250311 4.11 N 209640 500 71 억 189470 N N 0 N 00 N