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
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
20250318,160944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,-190,5,-2.14,1250265950,143938,199.14,8940,8940,8590,11550,6230,8890,8686.14,2.00,0,-6004,9063,8976,8843,8756,8623,9020,8800,72,2660,500,6220,10,1,14221573,1237,12.99,2.34,12,1.01,670.00,3722.00,24000,20241018,-63.75,8500,20250311,2.35,13950,-37.63,20250107,8500,2.35,20250311,24000,-63.75,20241018,8500,2.35,20250311,4.00,N,209640,500,71 억,,284773,N,N,0,N,00,N
20250318,150948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8650,-240,5,-2.70,1208216610,139097,192.44,8940,8940,8590,11550,6230,8890,8686.14,2.00,0,-5091,9063,8976,8843,8756,8623,9020,8800,72,2660,500,6220,10,1,14221573,1230,12.91,2.32,12,0.98,670.00,3722.00,24000,20241018,-63.96,8500,20250311,1.76,13950,-37.99,20250107,8500,1.76,20250311,24000,-63.96,20241018,8500,1.76,20250311,4.00,N,209640,500,71 억,,284773,N,N,0,N,00,N
20250318,140946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8660,-230,5,-2.59,1108447270,127541,176.45,8940,8940,8590,11550,6230,8890,8690.91,2.00,0,-5526,9063,8976,8843,8756,8623,9020,8800,72,2660,500,6220,10,1,14221573,1232,12.93,2.33,12,0.90,670.00,3722.00,24000,20241018,-63.92,8500,20250311,1.88,13950,-37.92,20250107,8500,1.88,20250311,24000,-63.92,20241018,8500,1.88,20250311,4.00,N,209640,500,71 억,,284773,N,N,0,N,00,N
20250318,130944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,-260,5,-2.92,1014191840,116650,161.39,8940,8940,8590,11550,6230,8890,8694.31,2.00,0,-6501,9063,8976,8843,8756,8623,9020,8800,72,2660,500,6220,10,1,14221573,1227,12.88,2.32,12,0.82,670.00,3722.00,24000,20241018,-64.04,8500,20250311,1.53,13950,-38.14,20250107,8500,1.53,20250311,24000,-64.04,20241018,8500,1.53,20250311,4.00,N,209640,500,71 억,,284773,N,N,0,N,00,N
20250318,120945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8650,-240,5,-2.70,946125305,108766,150.48,8940,8940,8590,11550,6230,8890,8698.72,2.00,0,-2799,9063,8976,8843,8756,8623,9020,8800,72,2660,500,6220,10,1,14221573,1230,12.91,2.32,12,0.76,670.00,3722.00,24000,20241018,-63.96,8500,20250311,1.76,13950,-37.99,20250107,8500,1.76,20250311,24000,-63.96,20241018,8500,1.76,20250311,4.00,N,209640,500,71 억,,284773,N,N,0,N,00,N
20250318,110944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8640,-250,5,-2.81,764135825,87661,121.28,8940,8940,8640,11550,6230,8890,8716.94,2.00,0,-1842,9063,8976,8843,8756,8623,9020,8800,72,2660,500,6220,10,1,14221573,1229,12.90,2.32,12,0.62,670.00,3722.00,24000,20241018,-64.00,8500,20250311,1.65,13950,-38.06,20250107,8500,1.65,20250311,24000,-64.00,20241018,8500,1.65,20250311,4.00,N,209640,500,71 억,,284773,N,N,0,N,00,N
20250318,100947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8740,-150,5,-1.69,396813940,45304,62.68,8940,8940,8700,11550,6230,8890,8758.92,2.00,0,427,9063,8976,8843,8756,8623,9020,8800,72,2660,500,6220,10,1,14221573,1243,13.04,2.35,12,0.32,670.00,3722.00,24000,20241018,-63.58,8500,20250311,2.82,13950,-37.35,20250107,8500,2.82,20250311,24000,-63.58,20241018,8500,2.82,20250311,4.00,N,209640,500,71 억,,284773,N,N,0,N,00,N
20250318,090950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8790,-100,5,-1.12,66394970,7535,10.42,8940,8940,8750,11550,6230,8890,8811.54,2.00,0,-2309,9063,8976,8843,8756,8623,9020,8800,72,2660,500,6220,10,1,14221573,1250,13.12,2.36,12,0.05,670.00,3722.00,24000,20241018,-63.38,8500,20250311,3.41,13950,-36.99,20250107,8500,3.41,20250311,24000,-63.38,20241018,8500,3.41,20250311,4.00,N,209640,500,71 억,,284773,N,N,0,N,00,N
20250317,160943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8890,90,2,1.02,632477730,71987,64.07,8800,8930,8710,11440,6160,8800,8785.92,1.91,0,13260,9033,8916,8853,8736,8673,8885,8705,72,2640,500,6160,10,1,14221573,1264,13.27,2.39,12,0.51,670.00,3722.00,24000,20241018,-62.96,8500,20250311,4.59,13950,-36.27,20250107,8500,4.59,20250311,24000,-62.96,20241018,8500,4.59,20250311,3.96,N,209640,500,71 억,,271985,N,N,0,N,00,N
20250317,150942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8820,20,2,0.23,567051320,64610,57.50,8800,8930,8710,11440,6160,8800,8776.53,1.91,0,12827,9033,8916,8853,8736,8673,8885,8705,72,2640,500,6160,10,1,14221573,1254,13.16,2.37,12,0.45,670.00,3722.00,24000,20241018,-63.25,8500,20250311,3.76,13950,-36.77,20250107,8500,3.76,20250311,24000,-63.25,20241018,8500,3.76,20250311,3.96,N,209640,500,71 억,,271985,N,N,0,N,00,N
20250317,140944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8790,-10,5,-0.11,395151980,45041,40.09,8800,8930,8710,11440,6160,8800,8773.16,1.91,0,6687,9033,8916,8853,8736,8673,8885,8705,72,2640,500,6160,10,1,14221573,1250,13.12,2.36,12,0.32,670.00,3722.00,24000,20241018,-63.38,8500,20250311,3.41,13950,-36.99,20250107,8500,3.41,20250311,24000,-63.38,20241018,8500,3.41,20250311,3.96,N,209640,500,71 억,,271985,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 160944 57 100.00 KOSDAQ 기계·장비 N N N N N 8700 -190 5 -2.14 1250265950 143938 199.14 8940 8940 8590 11550 6230 8890 8686.14 2.00 0 -6004 9063 8976 8843 8756 8623 9020 8800 72 2660 500 6220 10 1 14221573 1237 12.99 2.34 12 1.01 670.00 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 4.00 N 209640 500 71 억 284773 N N 0 N 00 N
3 20250318 150948 57 100.00 KOSDAQ 기계·장비 N N N N N 8650 -240 5 -2.70 1208216610 139097 192.44 8940 8940 8590 11550 6230 8890 8686.14 2.00 0 -5091 9063 8976 8843 8756 8623 9020 8800 72 2660 500 6220 10 1 14221573 1230 12.91 2.32 12 0.98 670.00 3722.00 24000 20241018 -63.96 8500 20250311 1.76 13950 -37.99 20250107 8500 1.76 20250311 24000 -63.96 20241018 8500 1.76 20250311 4.00 N 209640 500 71 억 284773 N N 0 N 00 N
4 20250318 140946 57 100.00 KOSDAQ 기계·장비 N N N N N 8660 -230 5 -2.59 1108447270 127541 176.45 8940 8940 8590 11550 6230 8890 8690.91 2.00 0 -5526 9063 8976 8843 8756 8623 9020 8800 72 2660 500 6220 10 1 14221573 1232 12.93 2.33 12 0.90 670.00 3722.00 24000 20241018 -63.92 8500 20250311 1.88 13950 -37.92 20250107 8500 1.88 20250311 24000 -63.92 20241018 8500 1.88 20250311 4.00 N 209640 500 71 억 284773 N N 0 N 00 N
5 20250318 130944 57 100.00 KOSDAQ 기계·장비 N N N N N 8630 -260 5 -2.92 1014191840 116650 161.39 8940 8940 8590 11550 6230 8890 8694.31 2.00 0 -6501 9063 8976 8843 8756 8623 9020 8800 72 2660 500 6220 10 1 14221573 1227 12.88 2.32 12 0.82 670.00 3722.00 24000 20241018 -64.04 8500 20250311 1.53 13950 -38.14 20250107 8500 1.53 20250311 24000 -64.04 20241018 8500 1.53 20250311 4.00 N 209640 500 71 억 284773 N N 0 N 00 N
6 20250318 120945 57 100.00 KOSDAQ 기계·장비 N N N N N 8650 -240 5 -2.70 946125305 108766 150.48 8940 8940 8590 11550 6230 8890 8698.72 2.00 0 -2799 9063 8976 8843 8756 8623 9020 8800 72 2660 500 6220 10 1 14221573 1230 12.91 2.32 12 0.76 670.00 3722.00 24000 20241018 -63.96 8500 20250311 1.76 13950 -37.99 20250107 8500 1.76 20250311 24000 -63.96 20241018 8500 1.76 20250311 4.00 N 209640 500 71 억 284773 N N 0 N 00 N
7 20250318 110944 57 100.00 KOSDAQ 기계·장비 N N N N N 8640 -250 5 -2.81 764135825 87661 121.28 8940 8940 8640 11550 6230 8890 8716.94 2.00 0 -1842 9063 8976 8843 8756 8623 9020 8800 72 2660 500 6220 10 1 14221573 1229 12.90 2.32 12 0.62 670.00 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 4.00 N 209640 500 71 억 284773 N N 0 N 00 N
8 20250318 100947 57 100.00 KOSDAQ 기계·장비 N N N N N 8740 -150 5 -1.69 396813940 45304 62.68 8940 8940 8700 11550 6230 8890 8758.92 2.00 0 427 9063 8976 8843 8756 8623 9020 8800 72 2660 500 6220 10 1 14221573 1243 13.04 2.35 12 0.32 670.00 3722.00 24000 20241018 -63.58 8500 20250311 2.82 13950 -37.35 20250107 8500 2.82 20250311 24000 -63.58 20241018 8500 2.82 20250311 4.00 N 209640 500 71 억 284773 N N 0 N 00 N
9 20250318 090950 57 100.00 KOSDAQ 기계·장비 N N N N N 8790 -100 5 -1.12 66394970 7535 10.42 8940 8940 8750 11550 6230 8890 8811.54 2.00 0 -2309 9063 8976 8843 8756 8623 9020 8800 72 2660 500 6220 10 1 14221573 1250 13.12 2.36 12 0.05 670.00 3722.00 24000 20241018 -63.38 8500 20250311 3.41 13950 -36.99 20250107 8500 3.41 20250311 24000 -63.38 20241018 8500 3.41 20250311 4.00 N 209640 500 71 억 284773 N N 0 N 00 N
10 20250317 160943 57 100.00 KOSDAQ 기계·장비 N N N N N 8890 90 2 1.02 632477730 71987 64.07 8800 8930 8710 11440 6160 8800 8785.92 1.91 0 13260 9033 8916 8853 8736 8673 8885 8705 72 2640 500 6160 10 1 14221573 1264 13.27 2.39 12 0.51 670.00 3722.00 24000 20241018 -62.96 8500 20250311 4.59 13950 -36.27 20250107 8500 4.59 20250311 24000 -62.96 20241018 8500 4.59 20250311 3.96 N 209640 500 71 억 271985 N N 0 N 00 N
11 20250317 150942 57 100.00 KOSDAQ 기계·장비 N N N N N 8820 20 2 0.23 567051320 64610 57.50 8800 8930 8710 11440 6160 8800 8776.53 1.91 0 12827 9033 8916 8853 8736 8673 8885 8705 72 2640 500 6160 10 1 14221573 1254 13.16 2.37 12 0.45 670.00 3722.00 24000 20241018 -63.25 8500 20250311 3.76 13950 -36.77 20250107 8500 3.76 20250311 24000 -63.25 20241018 8500 3.76 20250311 3.96 N 209640 500 71 억 271985 N N 0 N 00 N
12 20250317 140944 57 100.00 KOSDAQ 기계·장비 N N N N N 8790 -10 5 -0.11 395151980 45041 40.09 8800 8930 8710 11440 6160 8800 8773.16 1.91 0 6687 9033 8916 8853 8736 8673 8885 8705 72 2640 500 6160 10 1 14221573 1250 13.12 2.36 12 0.32 670.00 3722.00 24000 20241018 -63.38 8500 20250311 3.41 13950 -36.99 20250107 8500 3.41 20250311 24000 -63.38 20241018 8500 3.41 20250311 3.96 N 209640 500 71 억 271985 N N 0 N 00 N