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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9500,-100,5,-1.04,1117994780,116792,58.94,9610,9830,9360,12480,6720,9600,9572.53,1.40,0,-16289,10000,9800,9450,9250,8900,9900,9350,72,2880,500,6720,10,1,14221573,1351,14.18,2.55,12,0.82,670.00,3722.00,24000,20241018,-60.42,9100,20250305,4.40,13950,-31.90,20250107,9100,4.40,20250305,24000,-60.42,20241018,9100,4.40,20250305,4.21,N,209640,500,71 억,,199781,N,N,0,N,00,N
20250306,150911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9450,-150,5,-1.56,1086540840,113472,57.26,9610,9830,9360,12480,6720,9600,9575.41,1.40,0,-16798,10000,9800,9450,9250,8900,9900,9350,72,2880,500,6720,10,1,14221573,1344,14.10,2.54,12,0.80,670.00,3722.00,24000,20241018,-60.62,9100,20250305,3.85,13950,-32.26,20250107,9100,3.85,20250305,24000,-60.62,20241018,9100,3.85,20250305,4.21,N,209640,500,71 억,,199781,N,N,0,N,00,N
20250306,140909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,-10,5,-0.10,909881600,94855,47.87,9610,9830,9360,12480,6720,9600,9592.34,1.40,0,-20109,10000,9800,9450,9250,8900,9900,9350,72,2880,500,6720,10,1,14221573,1364,14.31,2.58,12,0.67,670.00,3722.00,24000,20241018,-60.04,9100,20250305,5.38,13950,-31.25,20250107,9100,5.38,20250305,24000,-60.04,20241018,9100,5.38,20250305,4.21,N,209640,500,71 억,,199781,N,N,0,N,00,N
20250306,130911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,30,2,0.31,822428515,85753,43.27,9610,9830,9360,12480,6720,9600,9590.67,1.40,0,-22113,10000,9800,9450,9250,8900,9900,9350,72,2880,500,6720,10,1,14221573,1370,14.37,2.59,12,0.60,670.00,3722.00,24000,20241018,-59.88,9100,20250305,5.82,13950,-30.97,20250107,9100,5.82,20250305,24000,-59.88,20241018,9100,5.82,20250305,4.21,N,209640,500,71 억,,199781,N,N,0,N,00,N
20250306,120910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,20,2,0.21,781324845,81474,41.11,9610,9830,9360,12480,6720,9600,9589.87,1.40,0,-23487,10000,9800,9450,9250,8900,9900,9350,72,2880,500,6720,10,1,14221573,1368,14.36,2.58,12,0.57,670.00,3722.00,24000,20241018,-59.92,9100,20250305,5.71,13950,-31.04,20250107,9100,5.71,20250305,24000,-59.92,20241018,9100,5.71,20250305,4.21,N,209640,500,71 억,,199781,N,N,0,N,00,N
20250306,110907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,-130,5,-1.35,698999575,72882,36.78,9610,9830,9360,12480,6720,9600,9590.84,1.40,0,-23081,10000,9800,9450,9250,8900,9900,9350,72,2880,500,6720,10,1,14221573,1347,14.13,2.54,12,0.51,670.00,3722.00,24000,20241018,-60.54,9100,20250305,4.07,13950,-32.11,20250107,9100,4.07,20250305,24000,-60.54,20241018,9100,4.07,20250305,4.21,N,209640,500,71 억,,199781,N,N,0,N,00,N
20250306,100909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,-200,5,-2.08,628568225,65424,33.01,9610,9830,9360,12480,6720,9600,9607.61,1.40,0,-22585,10000,9800,9450,9250,8900,9900,9350,72,2880,500,6720,10,1,14221573,1337,14.03,2.53,12,0.46,670.00,3722.00,24000,20241018,-60.83,9100,20250305,3.30,13950,-32.62,20250107,9100,3.30,20250305,24000,-60.83,20241018,9100,3.30,20250305,4.21,N,209640,500,71 억,,199781,N,N,0,N,00,N
20250306,090912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9550,-50,5,-0.52,123437155,12828,6.47,9610,9790,9550,12480,6720,9600,9622.48,1.40,0,-8064,10000,9800,9450,9250,8900,9900,9350,72,2880,500,6720,10,1,14221573,1358,14.25,2.57,12,0.09,670.00,3722.00,24000,20241018,-60.21,9100,20250305,4.95,13950,-31.54,20250107,9100,4.95,20250305,24000,-60.21,20241018,9100,4.95,20250305,4.21,N,209640,500,71 억,,199781,N,N,0,N,00,N
20250305,160900,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9600,370,2,4.01,1827397510,196068,111.71,9100,9650,9100,11990,6470,9230,9319.83,1.15,0,36861,9743,9486,9323,9066,8903,9405,8985,72,2760,500,6460,10,1,14221573,1365,14.33,2.58,12,1.38,670.00,3722.00,24000,20241018,-60.00,9100,20250305,5.49,13950,-31.18,20250107,9100,5.49,20250305,24000,-60.00,20241018,9100,5.49,20250305,4.36,N,209640,500,71 억,,162869,N,N,0,N,00,N
20250305,150904,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9560,330,2,3.58,1729927585,185900,105.92,9100,9650,9100,11990,6470,9230,9305.80,1.15,0,34740,9743,9486,9323,9066,8903,9405,8985,72,2760,500,6460,10,1,14221573,1360,14.27,2.57,12,1.31,670.00,3722.00,24000,20241018,-60.17,9100,20250305,5.05,13950,-31.47,20250107,9100,5.05,20250305,24000,-60.17,20241018,9100,5.05,20250305,4.36,N,209640,500,71 억,,162869,N,N,0,N,00,N
20250305,140902,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9530,300,2,3.25,1476089515,159342,90.79,9100,9540,9100,11990,6470,9230,9263.71,1.15,0,28554,9743,9486,9323,9066,8903,9405,8985,72,2760,500,6460,10,1,14221573,1355,14.22,2.56,12,1.12,670.00,3722.00,24000,20241018,-60.29,9100,20250305,4.73,13950,-31.68,20250107,9100,4.73,20250305,24000,-60.29,20241018,9100,4.73,20250305,4.36,N,209640,500,71 억,,162869,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 20250306 160911 57 100.00 KOSDAQ 기계·장비 N N N N N 9500 -100 5 -1.04 1117994780 116792 58.94 9610 9830 9360 12480 6720 9600 9572.53 1.40 0 -16289 10000 9800 9450 9250 8900 9900 9350 72 2880 500 6720 10 1 14221573 1351 14.18 2.55 12 0.82 670.00 3722.00 24000 20241018 -60.42 9100 20250305 4.40 13950 -31.90 20250107 9100 4.40 20250305 24000 -60.42 20241018 9100 4.40 20250305 4.21 N 209640 500 71 억 199781 N N 0 N 00 N
3 20250306 150911 57 100.00 KOSDAQ 기계·장비 N N N N N 9450 -150 5 -1.56 1086540840 113472 57.26 9610 9830 9360 12480 6720 9600 9575.41 1.40 0 -16798 10000 9800 9450 9250 8900 9900 9350 72 2880 500 6720 10 1 14221573 1344 14.10 2.54 12 0.80 670.00 3722.00 24000 20241018 -60.62 9100 20250305 3.85 13950 -32.26 20250107 9100 3.85 20250305 24000 -60.62 20241018 9100 3.85 20250305 4.21 N 209640 500 71 억 199781 N N 0 N 00 N
4 20250306 140909 57 100.00 KOSDAQ 기계·장비 N N N N N 9590 -10 5 -0.10 909881600 94855 47.87 9610 9830 9360 12480 6720 9600 9592.34 1.40 0 -20109 10000 9800 9450 9250 8900 9900 9350 72 2880 500 6720 10 1 14221573 1364 14.31 2.58 12 0.67 670.00 3722.00 24000 20241018 -60.04 9100 20250305 5.38 13950 -31.25 20250107 9100 5.38 20250305 24000 -60.04 20241018 9100 5.38 20250305 4.21 N 209640 500 71 억 199781 N N 0 N 00 N
5 20250306 130911 57 100.00 KOSDAQ 기계·장비 N N N N N 9630 30 2 0.31 822428515 85753 43.27 9610 9830 9360 12480 6720 9600 9590.67 1.40 0 -22113 10000 9800 9450 9250 8900 9900 9350 72 2880 500 6720 10 1 14221573 1370 14.37 2.59 12 0.60 670.00 3722.00 24000 20241018 -59.88 9100 20250305 5.82 13950 -30.97 20250107 9100 5.82 20250305 24000 -59.88 20241018 9100 5.82 20250305 4.21 N 209640 500 71 억 199781 N N 0 N 00 N
6 20250306 120910 57 100.00 KOSDAQ 기계·장비 N N N N N 9620 20 2 0.21 781324845 81474 41.11 9610 9830 9360 12480 6720 9600 9589.87 1.40 0 -23487 10000 9800 9450 9250 8900 9900 9350 72 2880 500 6720 10 1 14221573 1368 14.36 2.58 12 0.57 670.00 3722.00 24000 20241018 -59.92 9100 20250305 5.71 13950 -31.04 20250107 9100 5.71 20250305 24000 -59.92 20241018 9100 5.71 20250305 4.21 N 209640 500 71 억 199781 N N 0 N 00 N
7 20250306 110907 57 100.00 KOSDAQ 기계·장비 N N N N N 9470 -130 5 -1.35 698999575 72882 36.78 9610 9830 9360 12480 6720 9600 9590.84 1.40 0 -23081 10000 9800 9450 9250 8900 9900 9350 72 2880 500 6720 10 1 14221573 1347 14.13 2.54 12 0.51 670.00 3722.00 24000 20241018 -60.54 9100 20250305 4.07 13950 -32.11 20250107 9100 4.07 20250305 24000 -60.54 20241018 9100 4.07 20250305 4.21 N 209640 500 71 억 199781 N N 0 N 00 N
8 20250306 100909 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 -200 5 -2.08 628568225 65424 33.01 9610 9830 9360 12480 6720 9600 9607.61 1.40 0 -22585 10000 9800 9450 9250 8900 9900 9350 72 2880 500 6720 10 1 14221573 1337 14.03 2.53 12 0.46 670.00 3722.00 24000 20241018 -60.83 9100 20250305 3.30 13950 -32.62 20250107 9100 3.30 20250305 24000 -60.83 20241018 9100 3.30 20250305 4.21 N 209640 500 71 억 199781 N N 0 N 00 N
9 20250306 090912 57 100.00 KOSDAQ 기계·장비 N N N N N 9550 -50 5 -0.52 123437155 12828 6.47 9610 9790 9550 12480 6720 9600 9622.48 1.40 0 -8064 10000 9800 9450 9250 8900 9900 9350 72 2880 500 6720 10 1 14221573 1358 14.25 2.57 12 0.09 670.00 3722.00 24000 20241018 -60.21 9100 20250305 4.95 13950 -31.54 20250107 9100 4.95 20250305 24000 -60.21 20241018 9100 4.95 20250305 4.21 N 209640 500 71 억 199781 N N 0 N 00 N
10 20250305 160900 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 9600 370 2 4.01 1827397510 196068 111.71 9100 9650 9100 11990 6470 9230 9319.83 1.15 0 36861 9743 9486 9323 9066 8903 9405 8985 72 2760 500 6460 10 1 14221573 1365 14.33 2.58 12 1.38 670.00 3722.00 24000 20241018 -60.00 9100 20250305 5.49 13950 -31.18 20250107 9100 5.49 20250305 24000 -60.00 20241018 9100 5.49 20250305 4.36 N 209640 500 71 억 162869 N N 0 N 00 N
11 20250305 150904 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 9560 330 2 3.58 1729927585 185900 105.92 9100 9650 9100 11990 6470 9230 9305.80 1.15 0 34740 9743 9486 9323 9066 8903 9405 8985 72 2760 500 6460 10 1 14221573 1360 14.27 2.57 12 1.31 670.00 3722.00 24000 20241018 -60.17 9100 20250305 5.05 13950 -31.47 20250107 9100 5.05 20250305 24000 -60.17 20241018 9100 5.05 20250305 4.36 N 209640 500 71 억 162869 N N 0 N 00 N
12 20250305 140902 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 9530 300 2 3.25 1476089515 159342 90.79 9100 9540 9100 11990 6470 9230 9263.71 1.15 0 28554 9743 9486 9323 9066 8903 9405 8985 72 2760 500 6460 10 1 14221573 1355 14.22 2.56 12 1.12 670.00 3722.00 24000 20241018 -60.29 9100 20250305 4.73 13950 -31.68 20250107 9100 4.73 20250305 24000 -60.29 20241018 9100 4.73 20250305 4.36 N 209640 500 71 억 162869 N N 0 N 00 N