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
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
20250318,160707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,150,2,1.62,83528535,8906,59.75,9250,9480,9240,12020,6480,9250,9378.91,0.72,0,0,9403,9326,9263,9186,9123,9295,9155,46,2770,500,5920,10,1,9125174,858,5.09,0.71,12,0.10,1846.00,13281.00,14400,20240403,-34.72,6900,20241209,36.23,10240,-8.20,20250305,7050,33.33,20250114,14400,-34.72,20240403,6900,36.23,20241209,0.71,N,086670,500,45 억,,65328,N,N,0,N,00,N
20250318,150710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,70,2,0.76,75845065,8087,54.25,9250,9480,9240,12020,6480,9250,9378.64,0.72,0,-93,9403,9326,9263,9186,9123,9295,9155,46,2770,500,5920,10,1,9125174,850,5.05,0.70,12,0.09,1846.00,13281.00,14400,20240403,-35.28,6900,20241209,35.07,10240,-8.98,20250305,7050,32.20,20250114,14400,-35.28,20240403,6900,35.07,20241209,0.71,N,086670,500,45 억,,65328,N,N,0,N,00,N
20250318,140709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,130,2,1.41,69018795,7356,49.35,9250,9480,9240,12020,6480,9250,9382.65,0.72,0,-8,9403,9326,9263,9186,9123,9295,9155,46,2770,500,5920,10,1,9125174,856,5.08,0.71,12,0.08,1846.00,13281.00,14400,20240403,-34.86,6900,20241209,35.94,10240,-8.40,20250305,7050,33.05,20250114,14400,-34.86,20240403,6900,35.94,20241209,0.71,N,086670,500,45 억,,65328,N,N,0,N,00,N
20250318,130707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,150,2,1.62,56460715,6015,40.35,9250,9480,9240,12020,6480,9250,9386.65,0.72,0,684,9403,9326,9263,9186,9123,9295,9155,46,2770,500,5920,10,1,9125174,858,5.09,0.71,12,0.07,1846.00,13281.00,14400,20240403,-34.72,6900,20241209,36.23,10240,-8.20,20250305,7050,33.33,20250114,14400,-34.72,20240403,6900,36.23,20241209,0.71,N,086670,500,45 억,,65328,N,N,0,N,00,N
20250318,120709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9450,200,2,2.16,42285230,4508,30.24,9250,9480,9240,12020,6480,9250,9380.04,0.72,0,689,9403,9326,9263,9186,9123,9295,9155,46,2770,500,5920,10,1,9125174,862,5.12,0.71,12,0.05,1846.00,13281.00,14400,20240403,-34.38,6900,20241209,36.96,10240,-7.71,20250305,7050,34.04,20250114,14400,-34.38,20240403,6900,36.96,20241209,0.71,N,086670,500,45 억,,65328,N,N,0,N,00,N
20250318,110706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,70,2,0.76,18182990,1950,13.08,9250,9410,9240,12020,6480,9250,9324.61,0.72,0,36,9403,9326,9263,9186,9123,9295,9155,46,2770,500,5920,10,1,9125174,850,5.05,0.70,12,0.02,1846.00,13281.00,14400,20240403,-35.28,6900,20241209,35.07,10240,-8.98,20250305,7050,32.20,20250114,14400,-35.28,20240403,6900,35.07,20241209,0.71,N,086670,500,45 억,,65328,N,N,0,N,00,N
20250318,100709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9340,90,2,0.97,14953230,1604,10.76,9250,9410,9240,12020,6480,9250,9322.46,0.72,0,166,9403,9326,9263,9186,9123,9295,9155,46,2770,500,5920,10,1,9125174,852,5.06,0.70,12,0.02,1846.00,13281.00,14400,20240403,-35.14,6900,20241209,35.36,10240,-8.79,20250305,7050,32.48,20250114,14400,-35.14,20240403,6900,35.36,20241209,0.71,N,086670,500,45 억,,65328,N,N,0,N,00,N
20250318,090711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9300,50,2,0.54,101870,11,0.07,9250,9300,9250,12020,6480,9250,9260.91,0.72,0,-7,9403,9326,9263,9186,9123,9295,9155,46,2770,500,5920,10,1,9125174,849,5.04,0.70,12,0.00,1846.00,13281.00,14400,20240403,-35.42,6900,20241209,34.78,10240,-9.18,20250305,7050,31.91,20250114,14400,-35.42,20240403,6900,34.78,20241209,0.71,N,086670,500,45 억,,65328,N,N,0,N,00,N
20250317,160706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-70,5,-0.75,138064980,14906,59.15,9320,9340,9200,12110,6530,9320,9262.38,0.72,0,-524,9873,9596,9293,9016,8713,9735,9155,46,2790,500,5960,10,1,9125174,844,5.01,0.70,12,0.16,1846.00,13281.00,14400,20240403,-35.76,6900,20241209,34.06,10240,-9.67,20250305,7050,31.21,20250114,14400,-35.76,20240403,6900,34.06,20241209,0.73,N,086670,500,45 억,,65850,N,N,0,N,00,N
20250317,150706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-120,5,-1.29,130028480,14037,55.70,9320,9340,9200,12110,6530,9320,9263.27,0.72,0,-336,9873,9596,9293,9016,8713,9735,9155,46,2790,500,5960,10,1,9125174,840,4.98,0.69,12,0.15,1846.00,13281.00,14400,20240403,-36.11,6900,20241209,33.33,10240,-10.16,20250305,7050,30.50,20250114,14400,-36.11,20240403,6900,33.33,20241209,0.73,N,086670,500,45 억,,65850,N,N,0,N,00,N
20250317,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9300,-20,5,-0.21,119122210,12853,51.00,9320,9340,9200,12110,6530,9320,9268.05,0.72,0,-433,9873,9596,9293,9016,8713,9735,9155,46,2790,500,5960,10,1,9125174,849,5.04,0.70,12,0.14,1846.00,13281.00,14400,20240403,-35.42,6900,20241209,34.78,10240,-9.18,20250305,7050,31.91,20250114,14400,-35.42,20240403,6900,34.78,20241209,0.73,N,086670,500,45 억,,65850,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 160707 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 150 2 1.62 83528535 8906 59.75 9250 9480 9240 12020 6480 9250 9378.91 0.72 0 0 9403 9326 9263 9186 9123 9295 9155 46 2770 500 5920 10 1 9125174 858 5.09 0.71 12 0.10 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 0.71 N 086670 500 45 억 65328 N N 0 N 00 N
3 20250318 150710 57 100.00 KOSDAQ 기계·장비 N N N N N 9320 70 2 0.76 75845065 8087 54.25 9250 9480 9240 12020 6480 9250 9378.64 0.72 0 -93 9403 9326 9263 9186 9123 9295 9155 46 2770 500 5920 10 1 9125174 850 5.05 0.70 12 0.09 1846.00 13281.00 14400 20240403 -35.28 6900 20241209 35.07 10240 -8.98 20250305 7050 32.20 20250114 14400 -35.28 20240403 6900 35.07 20241209 0.71 N 086670 500 45 억 65328 N N 0 N 00 N
4 20250318 140709 57 100.00 KOSDAQ 기계·장비 N N N N N 9380 130 2 1.41 69018795 7356 49.35 9250 9480 9240 12020 6480 9250 9382.65 0.72 0 -8 9403 9326 9263 9186 9123 9295 9155 46 2770 500 5920 10 1 9125174 856 5.08 0.71 12 0.08 1846.00 13281.00 14400 20240403 -34.86 6900 20241209 35.94 10240 -8.40 20250305 7050 33.05 20250114 14400 -34.86 20240403 6900 35.94 20241209 0.71 N 086670 500 45 억 65328 N N 0 N 00 N
5 20250318 130707 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 150 2 1.62 56460715 6015 40.35 9250 9480 9240 12020 6480 9250 9386.65 0.72 0 684 9403 9326 9263 9186 9123 9295 9155 46 2770 500 5920 10 1 9125174 858 5.09 0.71 12 0.07 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 0.71 N 086670 500 45 억 65328 N N 0 N 00 N
6 20250318 120709 57 100.00 KOSDAQ 기계·장비 N N N N N 9450 200 2 2.16 42285230 4508 30.24 9250 9480 9240 12020 6480 9250 9380.04 0.72 0 689 9403 9326 9263 9186 9123 9295 9155 46 2770 500 5920 10 1 9125174 862 5.12 0.71 12 0.05 1846.00 13281.00 14400 20240403 -34.38 6900 20241209 36.96 10240 -7.71 20250305 7050 34.04 20250114 14400 -34.38 20240403 6900 36.96 20241209 0.71 N 086670 500 45 억 65328 N N 0 N 00 N
7 20250318 110706 57 100.00 KOSDAQ 기계·장비 N N N N N 9320 70 2 0.76 18182990 1950 13.08 9250 9410 9240 12020 6480 9250 9324.61 0.72 0 36 9403 9326 9263 9186 9123 9295 9155 46 2770 500 5920 10 1 9125174 850 5.05 0.70 12 0.02 1846.00 13281.00 14400 20240403 -35.28 6900 20241209 35.07 10240 -8.98 20250305 7050 32.20 20250114 14400 -35.28 20240403 6900 35.07 20241209 0.71 N 086670 500 45 억 65328 N N 0 N 00 N
8 20250318 100709 57 100.00 KOSDAQ 기계·장비 N N N N N 9340 90 2 0.97 14953230 1604 10.76 9250 9410 9240 12020 6480 9250 9322.46 0.72 0 166 9403 9326 9263 9186 9123 9295 9155 46 2770 500 5920 10 1 9125174 852 5.06 0.70 12 0.02 1846.00 13281.00 14400 20240403 -35.14 6900 20241209 35.36 10240 -8.79 20250305 7050 32.48 20250114 14400 -35.14 20240403 6900 35.36 20241209 0.71 N 086670 500 45 억 65328 N N 0 N 00 N
9 20250318 090711 57 100.00 KOSDAQ 기계·장비 N N N N N 9300 50 2 0.54 101870 11 0.07 9250 9300 9250 12020 6480 9250 9260.91 0.72 0 -7 9403 9326 9263 9186 9123 9295 9155 46 2770 500 5920 10 1 9125174 849 5.04 0.70 12 0.00 1846.00 13281.00 14400 20240403 -35.42 6900 20241209 34.78 10240 -9.18 20250305 7050 31.91 20250114 14400 -35.42 20240403 6900 34.78 20241209 0.71 N 086670 500 45 억 65328 N N 0 N 00 N
10 20250317 160706 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 -70 5 -0.75 138064980 14906 59.15 9320 9340 9200 12110 6530 9320 9262.38 0.72 0 -524 9873 9596 9293 9016 8713 9735 9155 46 2790 500 5960 10 1 9125174 844 5.01 0.70 12 0.16 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 0.73 N 086670 500 45 억 65850 N N 0 N 00 N
11 20250317 150706 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 -120 5 -1.29 130028480 14037 55.70 9320 9340 9200 12110 6530 9320 9263.27 0.72 0 -336 9873 9596 9293 9016 8713 9735 9155 46 2790 500 5960 10 1 9125174 840 4.98 0.69 12 0.15 1846.00 13281.00 14400 20240403 -36.11 6900 20241209 33.33 10240 -10.16 20250305 7050 30.50 20250114 14400 -36.11 20240403 6900 33.33 20241209 0.73 N 086670 500 45 억 65850 N N 0 N 00 N
12 20250317 140707 57 100.00 KOSDAQ 기계·장비 N N N N N 9300 -20 5 -0.21 119122210 12853 51.00 9320 9340 9200 12110 6530 9320 9268.05 0.72 0 -433 9873 9596 9293 9016 8713 9735 9155 46 2790 500 5960 10 1 9125174 849 5.04 0.70 12 0.14 1846.00 13281.00 14400 20240403 -35.42 6900 20241209 34.78 10240 -9.18 20250305 7050 31.91 20250114 14400 -35.42 20240403 6900 34.78 20241209 0.73 N 086670 500 45 억 65850 N N 0 N 00 N