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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161007,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8160,-20,5,-0.24,1667960610,206503,90.68,8020,8250,7935,10630,5730,8180,8077.09,2.26,0,53830,9093,8636,8383,7926,7673,8510,7800,72,2450,500,5720,10,1,14221573,1160,12.18,2.19,12,1.45,670.00,3722.00,24000,20241018,-66.00,7935,20250321,2.84,13950,-41.51,20250107,7935,2.84,20250321,24000,-66.00,20241018,7935,2.84,20250321,3.97,N,209640,500,71 억,,320756,N,N,0,N,00,N
20250321,150951,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8120,-60,5,-0.73,1570139940,194422,85.38,8020,8250,7935,10630,5730,8180,8075.94,2.26,0,49055,9093,8636,8383,7926,7673,8510,7800,72,2450,500,5720,10,1,14221573,1155,12.12,2.18,12,1.37,670.00,3722.00,24000,20241018,-66.17,7935,20250321,2.33,13950,-41.79,20250107,7935,2.33,20250321,24000,-66.17,20241018,7935,2.33,20250321,3.97,N,209640,500,71 억,,320756,N,N,0,N,00,N
20250321,140952,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8140,-40,5,-0.49,1367028515,169330,74.36,8020,8250,7935,10630,5730,8180,8073.16,2.26,0,35313,9093,8636,8383,7926,7673,8510,7800,72,2450,500,5720,10,1,14221573,1158,12.15,2.19,12,1.19,670.00,3722.00,24000,20241018,-66.08,7935,20250321,2.58,13950,-41.65,20250107,7935,2.58,20250321,24000,-66.08,20241018,7935,2.58,20250321,3.97,N,209640,500,71 억,,320756,N,N,0,N,00,N
20250321,130953,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8190,10,2,0.12,1294985575,160511,70.48,8020,8250,7935,10630,5730,8180,8067.89,2.26,0,33699,9093,8636,8383,7926,7673,8510,7800,72,2450,500,5720,10,1,14221573,1165,12.22,2.20,12,1.13,670.00,3722.00,24000,20241018,-65.88,7935,20250321,3.21,13950,-41.29,20250107,7935,3.21,20250321,24000,-65.88,20241018,7935,3.21,20250321,3.97,N,209640,500,71 억,,320756,N,N,0,N,00,N
20250321,120954,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8210,30,2,0.37,1208709415,149982,65.86,8020,8250,7935,10630,5730,8180,8059.03,2.26,0,38066,9093,8636,8383,7926,7673,8510,7800,72,2450,500,5720,10,1,14221573,1168,12.25,2.21,12,1.05,670.00,3722.00,24000,20241018,-65.79,7935,20250321,3.47,13950,-41.15,20250107,7935,3.47,20250321,24000,-65.79,20241018,7935,3.47,20250321,3.97,N,209640,500,71 억,,320756,N,N,0,N,00,N
20250321,110953,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8070,-110,5,-1.34,1016587975,126244,55.44,8020,8250,7935,10630,5730,8180,8052.56,2.26,0,32806,9093,8636,8383,7926,7673,8510,7800,72,2450,500,5720,10,1,14221573,1148,12.04,2.17,12,0.89,670.00,3722.00,24000,20241018,-66.38,7935,20250321,1.70,13950,-42.15,20250107,7935,1.70,20250321,24000,-66.38,20241018,7935,1.70,20250321,3.97,N,209640,500,71 억,,320756,N,N,0,N,00,N
20250321,100955,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7980,-200,5,-2.44,851827685,105766,46.44,8020,8250,7935,10630,5730,8180,8053.89,2.26,0,21457,9093,8636,8383,7926,7673,8510,7800,72,2450,500,5720,10,1,14221573,1135,11.91,2.14,12,0.74,670.00,3722.00,24000,20241018,-66.75,7935,20250321,0.57,13950,-42.80,20250107,7935,0.57,20250321,24000,-66.75,20241018,7935,0.57,20250321,3.97,N,209640,500,71 억,,320756,N,N,0,N,00,N
20250321,090959,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8150,-30,5,-0.37,300113450,37160,16.32,8020,8180,8020,10630,5730,8180,8076.25,2.26,0,8418,9093,8636,8383,7926,7673,8510,7800,72,2450,500,5720,10,1,14221573,1159,12.16,2.19,12,0.26,670.00,3722.00,24000,20241018,-66.04,8020,20250321,1.62,13950,-41.58,20250107,8020,1.62,20250321,24000,-66.04,20241018,8020,1.62,20250321,3.97,N,209640,500,71 억,,320756,N,N,0,N,00,N
20250320,161435,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8180,-520,5,-5.98,1882008135,224643,239.02,8780,8840,8130,11310,6090,8700,8377.60,2.14,0,14112,8820,8760,8660,8600,8500,8790,8630,72,2610,500,6090,10,1,14221573,1163,12.21,2.20,12,1.58,670.00,3722.00,24000,20241018,-65.92,8130,20250320,0.62,13950,-41.36,20250107,8130,0.62,20250320,24000,-65.92,20241018,8130,0.62,20250320,3.98,N,209640,500,71 억,,303912,N,N,0,N,00,N
20250320,150950,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8250,-450,5,-5.17,1664936425,198112,210.79,8780,8840,8180,11310,6090,8700,8403.61,2.14,0,17443,8820,8760,8660,8600,8500,8790,8630,72,2610,500,6090,10,1,14221573,1173,12.31,2.22,12,1.39,670.00,3722.00,24000,20241018,-65.62,8180,20250320,0.86,13950,-40.86,20250107,8180,0.86,20250320,24000,-65.62,20241018,8180,0.86,20250320,3.98,N,209640,500,71 억,,303912,N,N,0,N,00,N
20250320,140954,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8330,-370,5,-4.25,970686855,113829,121.11,8780,8840,8320,11310,6090,8700,8527.17,2.14,0,-7999,8820,8760,8660,8600,8500,8790,8630,72,2610,500,6090,10,1,14221573,1185,12.43,2.24,12,0.80,670.00,3722.00,24000,20241018,-65.29,8320,20250320,0.12,13950,-40.29,20250107,8320,0.12,20250320,24000,-65.29,20241018,8320,0.12,20250320,3.98,N,209640,500,71 억,,303912,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 20250321 161007 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 8160 -20 5 -0.24 1667960610 206503 90.68 8020 8250 7935 10630 5730 8180 8077.09 2.26 0 53830 9093 8636 8383 7926 7673 8510 7800 72 2450 500 5720 10 1 14221573 1160 12.18 2.19 12 1.45 670.00 3722.00 24000 20241018 -66.00 7935 20250321 2.84 13950 -41.51 20250107 7935 2.84 20250321 24000 -66.00 20241018 7935 2.84 20250321 3.97 N 209640 500 71 억 320756 N N 0 N 00 N
3 20250321 150951 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 8120 -60 5 -0.73 1570139940 194422 85.38 8020 8250 7935 10630 5730 8180 8075.94 2.26 0 49055 9093 8636 8383 7926 7673 8510 7800 72 2450 500 5720 10 1 14221573 1155 12.12 2.18 12 1.37 670.00 3722.00 24000 20241018 -66.17 7935 20250321 2.33 13950 -41.79 20250107 7935 2.33 20250321 24000 -66.17 20241018 7935 2.33 20250321 3.97 N 209640 500 71 억 320756 N N 0 N 00 N
4 20250321 140952 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 8140 -40 5 -0.49 1367028515 169330 74.36 8020 8250 7935 10630 5730 8180 8073.16 2.26 0 35313 9093 8636 8383 7926 7673 8510 7800 72 2450 500 5720 10 1 14221573 1158 12.15 2.19 12 1.19 670.00 3722.00 24000 20241018 -66.08 7935 20250321 2.58 13950 -41.65 20250107 7935 2.58 20250321 24000 -66.08 20241018 7935 2.58 20250321 3.97 N 209640 500 71 억 320756 N N 0 N 00 N
5 20250321 130953 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 8190 10 2 0.12 1294985575 160511 70.48 8020 8250 7935 10630 5730 8180 8067.89 2.26 0 33699 9093 8636 8383 7926 7673 8510 7800 72 2450 500 5720 10 1 14221573 1165 12.22 2.20 12 1.13 670.00 3722.00 24000 20241018 -65.88 7935 20250321 3.21 13950 -41.29 20250107 7935 3.21 20250321 24000 -65.88 20241018 7935 3.21 20250321 3.97 N 209640 500 71 억 320756 N N 0 N 00 N
6 20250321 120954 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 8210 30 2 0.37 1208709415 149982 65.86 8020 8250 7935 10630 5730 8180 8059.03 2.26 0 38066 9093 8636 8383 7926 7673 8510 7800 72 2450 500 5720 10 1 14221573 1168 12.25 2.21 12 1.05 670.00 3722.00 24000 20241018 -65.79 7935 20250321 3.47 13950 -41.15 20250107 7935 3.47 20250321 24000 -65.79 20241018 7935 3.47 20250321 3.97 N 209640 500 71 억 320756 N N 0 N 00 N
7 20250321 110953 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 8070 -110 5 -1.34 1016587975 126244 55.44 8020 8250 7935 10630 5730 8180 8052.56 2.26 0 32806 9093 8636 8383 7926 7673 8510 7800 72 2450 500 5720 10 1 14221573 1148 12.04 2.17 12 0.89 670.00 3722.00 24000 20241018 -66.38 7935 20250321 1.70 13950 -42.15 20250107 7935 1.70 20250321 24000 -66.38 20241018 7935 1.70 20250321 3.97 N 209640 500 71 억 320756 N N 0 N 00 N
8 20250321 100955 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 7980 -200 5 -2.44 851827685 105766 46.44 8020 8250 7935 10630 5730 8180 8053.89 2.26 0 21457 9093 8636 8383 7926 7673 8510 7800 72 2450 500 5720 10 1 14221573 1135 11.91 2.14 12 0.74 670.00 3722.00 24000 20241018 -66.75 7935 20250321 0.57 13950 -42.80 20250107 7935 0.57 20250321 24000 -66.75 20241018 7935 0.57 20250321 3.97 N 209640 500 71 억 320756 N N 0 N 00 N
9 20250321 090959 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 8150 -30 5 -0.37 300113450 37160 16.32 8020 8180 8020 10630 5730 8180 8076.25 2.26 0 8418 9093 8636 8383 7926 7673 8510 7800 72 2450 500 5720 10 1 14221573 1159 12.16 2.19 12 0.26 670.00 3722.00 24000 20241018 -66.04 8020 20250321 1.62 13950 -41.58 20250107 8020 1.62 20250321 24000 -66.04 20241018 8020 1.62 20250321 3.97 N 209640 500 71 억 320756 N N 0 N 00 N
10 20250320 161435 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 8180 -520 5 -5.98 1882008135 224643 239.02 8780 8840 8130 11310 6090 8700 8377.60 2.14 0 14112 8820 8760 8660 8600 8500 8790 8630 72 2610 500 6090 10 1 14221573 1163 12.21 2.20 12 1.58 670.00 3722.00 24000 20241018 -65.92 8130 20250320 0.62 13950 -41.36 20250107 8130 0.62 20250320 24000 -65.92 20241018 8130 0.62 20250320 3.98 N 209640 500 71 억 303912 N N 0 N 00 N
11 20250320 150950 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 8250 -450 5 -5.17 1664936425 198112 210.79 8780 8840 8180 11310 6090 8700 8403.61 2.14 0 17443 8820 8760 8660 8600 8500 8790 8630 72 2610 500 6090 10 1 14221573 1173 12.31 2.22 12 1.39 670.00 3722.00 24000 20241018 -65.62 8180 20250320 0.86 13950 -40.86 20250107 8180 0.86 20250320 24000 -65.62 20241018 8180 0.86 20250320 3.98 N 209640 500 71 억 303912 N N 0 N 00 N
12 20250320 140954 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 8330 -370 5 -4.25 970686855 113829 121.11 8780 8840 8320 11310 6090 8700 8527.17 2.14 0 -7999 8820 8760 8660 8600 8500 8790 8630 72 2610 500 6090 10 1 14221573 1185 12.43 2.24 12 0.80 670.00 3722.00 24000 20241018 -65.29 8320 20250320 0.12 13950 -40.29 20250107 8320 0.12 20250320 24000 -65.29 20241018 8320 0.12 20250320 3.98 N 209640 500 71 억 303912 N N 0 N 00 N