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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-100,5,-1.08,203154260,22103,92.42,9160,9350,9090,12020,6480,9250,9191.27,0.67,0,-339,9570,9410,9330,9170,9090,9370,9130,46,2770,500,5920,10,1,9125174,835,4.96,0.69,12,0.24,1846.00,13281.00,14400,20240403,-36.46,6900,20241209,32.61,10240,-10.64,20250305,7050,29.79,20250114,14400,-36.46,20240403,6900,32.61,20241209,0.75,N,086670,500,45 억,,61213,N,N,0,N,00,N
20250313,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,-130,5,-1.41,179307610,19487,81.48,9160,9350,9120,12020,6480,9250,9201.40,0.67,0,704,9570,9410,9330,9170,9090,9370,9130,46,2770,500,5920,10,1,9125174,832,4.94,0.69,12,0.21,1846.00,13281.00,14400,20240403,-36.67,6900,20241209,32.17,10240,-10.94,20250305,7050,29.36,20250114,14400,-36.67,20240403,6900,32.17,20241209,0.75,N,086670,500,45 억,,61213,N,N,0,N,00,N
20250313,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9180,-70,5,-0.76,150793380,16371,68.45,9160,9350,9130,12020,6480,9250,9211.01,0.67,0,1586,9570,9410,9330,9170,9090,9370,9130,46,2770,500,5920,10,1,9125174,838,4.97,0.69,12,0.18,1846.00,13281.00,14400,20240403,-36.25,6900,20241209,33.04,10240,-10.35,20250305,7050,30.21,20250114,14400,-36.25,20240403,6900,33.04,20241209,0.75,N,086670,500,45 억,,61213,N,N,0,N,00,N
20250313,130700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,-80,5,-0.86,132759370,14410,60.26,9160,9350,9130,12020,6480,9250,9213.00,0.67,0,1624,9570,9410,9330,9170,9090,9370,9130,46,2770,500,5920,10,1,9125174,837,4.97,0.69,12,0.16,1846.00,13281.00,14400,20240403,-36.32,6900,20241209,32.90,10240,-10.45,20250305,7050,30.07,20250114,14400,-36.32,20240403,6900,32.90,20241209,0.75,N,086670,500,45 억,,61213,N,N,0,N,00,N
20250313,120700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-50,5,-0.54,91011830,9871,41.28,9160,9350,9130,12020,6480,9250,9220.12,0.67,0,1880,9570,9410,9330,9170,9090,9370,9130,46,2770,500,5920,10,1,9125174,840,4.98,0.69,12,0.11,1846.00,13281.00,14400,20240403,-36.11,6900,20241209,33.33,10240,-10.16,20250305,7050,30.50,20250114,14400,-36.11,20240403,6900,33.33,20241209,0.75,N,086670,500,45 억,,61213,N,N,0,N,00,N
20250313,110659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,-90,5,-0.97,86261500,9353,39.11,9160,9350,9130,12020,6480,9250,9222.87,0.67,0,1499,9570,9410,9330,9170,9090,9370,9130,46,2770,500,5920,10,1,9125174,836,4.96,0.69,12,0.10,1846.00,13281.00,14400,20240403,-36.39,6900,20241209,32.75,10240,-10.55,20250305,7050,29.93,20250114,14400,-36.39,20240403,6900,32.75,20241209,0.75,N,086670,500,45 억,,61213,N,N,0,N,00,N
20250313,100659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,-10,5,-0.11,49832970,5391,22.54,9160,9350,9150,12020,6480,9250,9243.73,0.67,0,1558,9570,9410,9330,9170,9090,9370,9130,46,2770,500,5920,10,1,9125174,843,5.01,0.70,12,0.06,1846.00,13281.00,14400,20240403,-35.83,6900,20241209,33.91,10240,-9.77,20250305,7050,31.06,20250114,14400,-35.83,20240403,6900,33.91,20241209,0.75,N,086670,500,45 억,,61213,N,N,0,N,00,N
20250313,090701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9180,-70,5,-0.76,19536290,2132,8.91,9160,9350,9150,12020,6480,9250,9163.36,0.67,0,141,9570,9410,9330,9170,9090,9370,9130,46,2770,500,5920,10,1,9125174,838,4.97,0.69,12,0.02,1846.00,13281.00,14400,20240403,-36.25,6900,20241209,33.04,10240,-10.35,20250305,7050,30.21,20250114,14400,-36.25,20240403,6900,33.04,20241209,0.75,N,086670,500,45 억,,61213,N,N,0,N,00,N
20250312,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-210,5,-2.22,222933770,23810,43.25,9390,9490,9250,12290,6630,9460,9363.04,0.70,0,-2598,10140,9800,9410,9070,8680,9970,9240,46,2830,500,6050,10,1,9125174,844,5.01,0.70,12,0.26,1846.00,13281.00,14400,20240403,-35.76,6900,20241209,34.06,10240,-9.67,20250305,7050,31.21,20250114,14400,-35.76,20240403,6900,34.06,20241209,0.75,N,086670,500,45 억,,63811,N,N,0,N,00,N
20250312,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-210,5,-2.22,212332180,22668,41.17,9390,9490,9250,12290,6630,9460,9367.05,0.70,0,-1815,10140,9800,9410,9070,8680,9970,9240,46,2830,500,6050,10,1,9125174,844,5.01,0.70,12,0.25,1846.00,13281.00,14400,20240403,-35.76,6900,20241209,34.06,10240,-9.67,20250305,7050,31.21,20250114,14400,-35.76,20240403,6900,34.06,20241209,0.75,N,086670,500,45 억,,63811,N,N,0,N,00,N
20250312,140656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9360,-100,5,-1.06,145455300,15479,28.11,9390,9490,9320,12290,6630,9460,9396.94,0.70,0,-2642,10140,9800,9410,9070,8680,9970,9240,46,2830,500,6050,10,1,9125174,854,5.07,0.70,12,0.17,1846.00,13281.00,14400,20240403,-35.00,6900,20241209,35.65,10240,-8.59,20250305,7050,32.77,20250114,14400,-35.00,20240403,6900,35.65,20241209,0.75,N,086670,500,45 억,,63811,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 20250313 160700 57 100.00 KOSDAQ 기계·장비 N N N N N 9150 -100 5 -1.08 203154260 22103 92.42 9160 9350 9090 12020 6480 9250 9191.27 0.67 0 -339 9570 9410 9330 9170 9090 9370 9130 46 2770 500 5920 10 1 9125174 835 4.96 0.69 12 0.24 1846.00 13281.00 14400 20240403 -36.46 6900 20241209 32.61 10240 -10.64 20250305 7050 29.79 20250114 14400 -36.46 20240403 6900 32.61 20241209 0.75 N 086670 500 45 억 61213 N N 0 N 00 N
3 20250313 150701 57 100.00 KOSDAQ 기계·장비 N N N N N 9120 -130 5 -1.41 179307610 19487 81.48 9160 9350 9120 12020 6480 9250 9201.40 0.67 0 704 9570 9410 9330 9170 9090 9370 9130 46 2770 500 5920 10 1 9125174 832 4.94 0.69 12 0.21 1846.00 13281.00 14400 20240403 -36.67 6900 20241209 32.17 10240 -10.94 20250305 7050 29.36 20250114 14400 -36.67 20240403 6900 32.17 20241209 0.75 N 086670 500 45 억 61213 N N 0 N 00 N
4 20250313 140659 57 100.00 KOSDAQ 기계·장비 N N N N N 9180 -70 5 -0.76 150793380 16371 68.45 9160 9350 9130 12020 6480 9250 9211.01 0.67 0 1586 9570 9410 9330 9170 9090 9370 9130 46 2770 500 5920 10 1 9125174 838 4.97 0.69 12 0.18 1846.00 13281.00 14400 20240403 -36.25 6900 20241209 33.04 10240 -10.35 20250305 7050 30.21 20250114 14400 -36.25 20240403 6900 33.04 20241209 0.75 N 086670 500 45 억 61213 N N 0 N 00 N
5 20250313 130700 57 100.00 KOSDAQ 기계·장비 N N N N N 9170 -80 5 -0.86 132759370 14410 60.26 9160 9350 9130 12020 6480 9250 9213.00 0.67 0 1624 9570 9410 9330 9170 9090 9370 9130 46 2770 500 5920 10 1 9125174 837 4.97 0.69 12 0.16 1846.00 13281.00 14400 20240403 -36.32 6900 20241209 32.90 10240 -10.45 20250305 7050 30.07 20250114 14400 -36.32 20240403 6900 32.90 20241209 0.75 N 086670 500 45 억 61213 N N 0 N 00 N
6 20250313 120700 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 -50 5 -0.54 91011830 9871 41.28 9160 9350 9130 12020 6480 9250 9220.12 0.67 0 1880 9570 9410 9330 9170 9090 9370 9130 46 2770 500 5920 10 1 9125174 840 4.98 0.69 12 0.11 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 0.75 N 086670 500 45 억 61213 N N 0 N 00 N
7 20250313 110659 57 100.00 KOSDAQ 기계·장비 N N N N N 9160 -90 5 -0.97 86261500 9353 39.11 9160 9350 9130 12020 6480 9250 9222.87 0.67 0 1499 9570 9410 9330 9170 9090 9370 9130 46 2770 500 5920 10 1 9125174 836 4.96 0.69 12 0.10 1846.00 13281.00 14400 20240403 -36.39 6900 20241209 32.75 10240 -10.55 20250305 7050 29.93 20250114 14400 -36.39 20240403 6900 32.75 20241209 0.75 N 086670 500 45 억 61213 N N 0 N 00 N
8 20250313 100659 57 100.00 KOSDAQ 기계·장비 N N N N N 9240 -10 5 -0.11 49832970 5391 22.54 9160 9350 9150 12020 6480 9250 9243.73 0.67 0 1558 9570 9410 9330 9170 9090 9370 9130 46 2770 500 5920 10 1 9125174 843 5.01 0.70 12 0.06 1846.00 13281.00 14400 20240403 -35.83 6900 20241209 33.91 10240 -9.77 20250305 7050 31.06 20250114 14400 -35.83 20240403 6900 33.91 20241209 0.75 N 086670 500 45 억 61213 N N 0 N 00 N
9 20250313 090701 57 100.00 KOSDAQ 기계·장비 N N N N N 9180 -70 5 -0.76 19536290 2132 8.91 9160 9350 9150 12020 6480 9250 9163.36 0.67 0 141 9570 9410 9330 9170 9090 9370 9130 46 2770 500 5920 10 1 9125174 838 4.97 0.69 12 0.02 1846.00 13281.00 14400 20240403 -36.25 6900 20241209 33.04 10240 -10.35 20250305 7050 30.21 20250114 14400 -36.25 20240403 6900 33.04 20241209 0.75 N 086670 500 45 억 61213 N N 0 N 00 N
10 20250312 160656 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 -210 5 -2.22 222933770 23810 43.25 9390 9490 9250 12290 6630 9460 9363.04 0.70 0 -2598 10140 9800 9410 9070 8680 9970 9240 46 2830 500 6050 10 1 9125174 844 5.01 0.70 12 0.26 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 0.75 N 086670 500 45 억 63811 N N 0 N 00 N
11 20250312 150658 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 -210 5 -2.22 212332180 22668 41.17 9390 9490 9250 12290 6630 9460 9367.05 0.70 0 -1815 10140 9800 9410 9070 8680 9970 9240 46 2830 500 6050 10 1 9125174 844 5.01 0.70 12 0.25 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 0.75 N 086670 500 45 억 63811 N N 0 N 00 N
12 20250312 140656 57 100.00 KOSDAQ 기계·장비 N N N N N 9360 -100 5 -1.06 145455300 15479 28.11 9390 9490 9320 12290 6630 9460 9396.94 0.70 0 -2642 10140 9800 9410 9070 8680 9970 9240 46 2830 500 6050 10 1 9125174 854 5.07 0.70 12 0.17 1846.00 13281.00 14400 20240403 -35.00 6900 20241209 35.65 10240 -8.59 20250305 7050 32.77 20250114 14400 -35.00 20240403 6900 35.65 20241209 0.75 N 086670 500 45 억 63811 N N 0 N 00 N