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
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
20250313,160933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8940,20,2,0.22,590848745,65650,40.00,8960,9140,8850,11590,6250,8920,9000.45,1.92,0,-8153,9366,9142,8876,8652,8386,9255,8765,72,2670,500,6240,10,1,14221573,1271,13.34,2.40,12,0.46,670.00,3722.00,24000,20241018,-62.75,8500,20250311,5.18,13950,-35.91,20250107,8500,5.18,20250311,24000,-62.75,20241018,8500,5.18,20250311,4.06,N,209640,500,71 억,,273037,N,N,0,N,00,N
20250313,150934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8940,20,2,0.22,577752450,64184,39.11,8960,9140,8850,11590,6250,8920,9001.50,1.92,0,-8404,9366,9142,8876,8652,8386,9255,8765,72,2670,500,6240,10,1,14221573,1271,13.34,2.40,12,0.45,670.00,3722.00,24000,20241018,-62.75,8500,20250311,5.18,13950,-35.91,20250107,8500,5.18,20250311,24000,-62.75,20241018,8500,5.18,20250311,4.06,N,209640,500,71 억,,273037,N,N,0,N,00,N
20250313,140933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,30,2,0.34,506679125,56232,34.26,8960,9140,8850,11590,6250,8920,9010.51,1.92,0,-5950,9366,9142,8876,8652,8386,9255,8765,72,2670,500,6240,10,1,14221573,1273,13.36,2.40,12,0.40,670.00,3722.00,24000,20241018,-62.71,8500,20250311,5.29,13950,-35.84,20250107,8500,5.29,20250311,24000,-62.71,20241018,8500,5.29,20250311,4.06,N,209640,500,71 억,,273037,N,N,0,N,00,N
20250313,130934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8900,-20,5,-0.22,454681145,50404,30.71,8960,9140,8900,11590,6250,8920,9020.74,1.92,0,-5791,9366,9142,8876,8652,8386,9255,8765,72,2670,500,6240,10,1,14221573,1266,13.28,2.39,12,0.35,670.00,3722.00,24000,20241018,-62.92,8500,20250311,4.71,13950,-36.20,20250107,8500,4.71,20250311,24000,-62.92,20241018,8500,4.71,20250311,4.06,N,209640,500,71 억,,273037,N,N,0,N,00,N
20250313,120934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8930,10,2,0.11,373359555,41289,25.16,8960,9140,8930,11590,6250,8920,9042.59,1.92,0,-3617,9366,9142,8876,8652,8386,9255,8765,72,2670,500,6240,10,1,14221573,1270,13.33,2.40,12,0.29,670.00,3722.00,24000,20241018,-62.79,8500,20250311,5.06,13950,-35.99,20250107,8500,5.06,20250311,24000,-62.79,20241018,8500,5.06,20250311,4.06,N,209640,500,71 억,,273037,N,N,0,N,00,N
20250313,110935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9020,100,2,1.12,306406995,33836,20.62,8960,9140,8960,11590,6250,8920,9055.65,1.92,0,-1997,9366,9142,8876,8652,8386,9255,8765,72,2670,500,6240,10,1,14221573,1283,13.46,2.42,12,0.24,670.00,3722.00,24000,20241018,-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,,273037,N,N,0,N,00,N
20250313,100933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9010,90,2,1.01,237417725,26213,15.97,8960,9140,8960,11590,6250,8920,9057.25,1.92,0,-3715,9366,9142,8876,8652,8386,9255,8765,72,2670,500,6240,10,1,14221573,1281,13.45,2.42,12,0.18,670.00,3722.00,24000,20241018,-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,,273037,N,N,0,N,00,N
20250313,090936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9080,160,2,1.79,75660170,8339,5.08,8960,9140,8960,11590,6250,8920,9073.05,1.92,0,3215,9366,9142,8876,8652,8386,9255,8765,72,2670,500,6240,10,1,14221573,1291,13.55,2.44,12,0.06,670.00,3722.00,24000,20241018,-62.17,8500,20250311,6.82,13950,-34.91,20250107,8500,6.82,20250311,24000,-62.17,20241018,8500,6.82,20250311,4.06,N,209640,500,71 억,,273037,N,N,0,N,00,N
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
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 160933 57 100.00 KOSDAQ 기계·장비 N N N N N 8940 20 2 0.22 590848745 65650 40.00 8960 9140 8850 11590 6250 8920 9000.45 1.92 0 -8153 9366 9142 8876 8652 8386 9255 8765 72 2670 500 6240 10 1 14221573 1271 13.34 2.40 12 0.46 670.00 3722.00 24000 20241018 -62.75 8500 20250311 5.18 13950 -35.91 20250107 8500 5.18 20250311 24000 -62.75 20241018 8500 5.18 20250311 4.06 N 209640 500 71 억 273037 N N 0 N 00 N
3 20250313 150934 57 100.00 KOSDAQ 기계·장비 N N N N N 8940 20 2 0.22 577752450 64184 39.11 8960 9140 8850 11590 6250 8920 9001.50 1.92 0 -8404 9366 9142 8876 8652 8386 9255 8765 72 2670 500 6240 10 1 14221573 1271 13.34 2.40 12 0.45 670.00 3722.00 24000 20241018 -62.75 8500 20250311 5.18 13950 -35.91 20250107 8500 5.18 20250311 24000 -62.75 20241018 8500 5.18 20250311 4.06 N 209640 500 71 억 273037 N N 0 N 00 N
4 20250313 140933 57 100.00 KOSDAQ 기계·장비 N N N N N 8950 30 2 0.34 506679125 56232 34.26 8960 9140 8850 11590 6250 8920 9010.51 1.92 0 -5950 9366 9142 8876 8652 8386 9255 8765 72 2670 500 6240 10 1 14221573 1273 13.36 2.40 12 0.40 670.00 3722.00 24000 20241018 -62.71 8500 20250311 5.29 13950 -35.84 20250107 8500 5.29 20250311 24000 -62.71 20241018 8500 5.29 20250311 4.06 N 209640 500 71 억 273037 N N 0 N 00 N
5 20250313 130934 57 100.00 KOSDAQ 기계·장비 N N N N N 8900 -20 5 -0.22 454681145 50404 30.71 8960 9140 8900 11590 6250 8920 9020.74 1.92 0 -5791 9366 9142 8876 8652 8386 9255 8765 72 2670 500 6240 10 1 14221573 1266 13.28 2.39 12 0.35 670.00 3722.00 24000 20241018 -62.92 8500 20250311 4.71 13950 -36.20 20250107 8500 4.71 20250311 24000 -62.92 20241018 8500 4.71 20250311 4.06 N 209640 500 71 억 273037 N N 0 N 00 N
6 20250313 120934 57 100.00 KOSDAQ 기계·장비 N N N N N 8930 10 2 0.11 373359555 41289 25.16 8960 9140 8930 11590 6250 8920 9042.59 1.92 0 -3617 9366 9142 8876 8652 8386 9255 8765 72 2670 500 6240 10 1 14221573 1270 13.33 2.40 12 0.29 670.00 3722.00 24000 20241018 -62.79 8500 20250311 5.06 13950 -35.99 20250107 8500 5.06 20250311 24000 -62.79 20241018 8500 5.06 20250311 4.06 N 209640 500 71 억 273037 N N 0 N 00 N
7 20250313 110935 57 100.00 KOSDAQ 기계·장비 N N N N N 9020 100 2 1.12 306406995 33836 20.62 8960 9140 8960 11590 6250 8920 9055.65 1.92 0 -1997 9366 9142 8876 8652 8386 9255 8765 72 2670 500 6240 10 1 14221573 1283 13.46 2.42 12 0.24 670.00 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 273037 N N 0 N 00 N
8 20250313 100933 57 100.00 KOSDAQ 기계·장비 N N N N N 9010 90 2 1.01 237417725 26213 15.97 8960 9140 8960 11590 6250 8920 9057.25 1.92 0 -3715 9366 9142 8876 8652 8386 9255 8765 72 2670 500 6240 10 1 14221573 1281 13.45 2.42 12 0.18 670.00 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 273037 N N 0 N 00 N
9 20250313 090936 57 100.00 KOSDAQ 기계·장비 N N N N N 9080 160 2 1.79 75660170 8339 5.08 8960 9140 8960 11590 6250 8920 9073.05 1.92 0 3215 9366 9142 8876 8652 8386 9255 8765 72 2670 500 6240 10 1 14221573 1291 13.55 2.44 12 0.06 670.00 3722.00 24000 20241018 -62.17 8500 20250311 6.82 13950 -34.91 20250107 8500 6.82 20250311 24000 -62.17 20241018 8500 6.82 20250311 4.06 N 209640 500 71 억 273037 N N 0 N 00 N
10 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
11 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
12 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