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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160915,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9090,-410,5,-4.32,1255910635,136675,113.20,9300,9380,9070,12350,6650,9500,9189.03,1.29,0,-2642,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1293,13.57,2.44,12,0.96,670.00,3722.00,24000,20241018,-62.12,9070,20250307,0.22,13950,-34.84,20250107,9070,0.22,20250307,24000,-62.12,20241018,9070,0.22,20250307,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N
20250307,150919,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9120,-380,5,-4.00,1175946565,127894,105.93,9300,9380,9070,12350,6650,9500,9194.70,1.29,0,-1677,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1297,13.61,2.45,12,0.90,670.00,3722.00,24000,20241018,-62.00,9070,20250307,0.55,13950,-34.62,20250107,9070,0.55,20250307,24000,-62.00,20241018,9070,0.55,20250307,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N
20250307,140916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,-330,5,-3.47,884187790,95973,79.49,9300,9380,9160,12350,6650,9500,9212.88,1.29,0,1195,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1304,13.69,2.46,12,0.67,670.00,3722.00,24000,20241018,-61.79,9100,20250305,0.77,13950,-34.27,20250107,9100,0.77,20250305,24000,-61.79,20241018,9100,0.77,20250305,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N
20250307,130917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-300,5,-3.16,680100700,73784,61.11,9300,9380,9160,12350,6650,9500,9217.46,1.29,0,189,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1308,13.73,2.47,12,0.52,670.00,3722.00,24000,20241018,-61.67,9100,20250305,1.10,13950,-34.05,20250107,9100,1.10,20250305,24000,-61.67,20241018,9100,1.10,20250305,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N
20250307,120917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-310,5,-3.26,605050100,65639,54.36,9300,9380,9160,12350,6650,9500,9217.84,1.29,0,-3401,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1307,13.72,2.47,12,0.46,670.00,3722.00,24000,20241018,-61.71,9100,20250305,0.99,13950,-34.12,20250107,9100,0.99,20250305,24000,-61.71,20241018,9100,0.99,20250305,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N
20250307,110916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,-230,5,-2.42,480319350,52132,43.18,9300,9380,9160,12350,6650,9500,9213.52,1.29,0,-4505,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1318,13.84,2.49,12,0.37,670.00,3722.00,24000,20241018,-61.38,9100,20250305,1.87,13950,-33.55,20250107,9100,1.87,20250305,24000,-61.38,20241018,9100,1.87,20250305,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N
20250307,100913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9180,-320,5,-3.37,294625310,31943,26.46,9300,9380,9160,12350,6650,9500,9223.47,1.29,0,-2833,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1306,13.70,2.47,12,0.22,670.00,3722.00,24000,20241018,-61.75,9100,20250305,0.88,13950,-34.19,20250107,9100,0.88,20250305,24000,-61.75,20241018,9100,0.88,20250305,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N
20250307,090920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-310,5,-3.26,75114310,8120,6.73,9300,9380,9190,12350,6650,9500,9250.53,1.29,0,-1967,10033,9766,9563,9296,9093,9665,9195,72,2850,500,6650,10,1,14221573,1307,13.72,2.47,12,0.06,670.00,3722.00,24000,20241018,-61.71,9100,20250305,0.99,13950,-34.12,20250107,9100,0.99,20250305,24000,-61.71,20241018,9100,0.99,20250305,4.25,N,209640,500,71 억,,183536,N,N,0,N,00,N
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
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 20250307 160915 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 9090 -410 5 -4.32 1255910635 136675 113.20 9300 9380 9070 12350 6650 9500 9189.03 1.29 0 -2642 10033 9766 9563 9296 9093 9665 9195 72 2850 500 6650 10 1 14221573 1293 13.57 2.44 12 0.96 670.00 3722.00 24000 20241018 -62.12 9070 20250307 0.22 13950 -34.84 20250107 9070 0.22 20250307 24000 -62.12 20241018 9070 0.22 20250307 4.25 N 209640 500 71 억 183536 N N 0 N 00 N
3 20250307 150919 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 9120 -380 5 -4.00 1175946565 127894 105.93 9300 9380 9070 12350 6650 9500 9194.70 1.29 0 -1677 10033 9766 9563 9296 9093 9665 9195 72 2850 500 6650 10 1 14221573 1297 13.61 2.45 12 0.90 670.00 3722.00 24000 20241018 -62.00 9070 20250307 0.55 13950 -34.62 20250107 9070 0.55 20250307 24000 -62.00 20241018 9070 0.55 20250307 4.25 N 209640 500 71 억 183536 N N 0 N 00 N
4 20250307 140916 57 100.00 KOSDAQ 기계·장비 N N N N N 9170 -330 5 -3.47 884187790 95973 79.49 9300 9380 9160 12350 6650 9500 9212.88 1.29 0 1195 10033 9766 9563 9296 9093 9665 9195 72 2850 500 6650 10 1 14221573 1304 13.69 2.46 12 0.67 670.00 3722.00 24000 20241018 -61.79 9100 20250305 0.77 13950 -34.27 20250107 9100 0.77 20250305 24000 -61.79 20241018 9100 0.77 20250305 4.25 N 209640 500 71 억 183536 N N 0 N 00 N
5 20250307 130917 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 -300 5 -3.16 680100700 73784 61.11 9300 9380 9160 12350 6650 9500 9217.46 1.29 0 189 10033 9766 9563 9296 9093 9665 9195 72 2850 500 6650 10 1 14221573 1308 13.73 2.47 12 0.52 670.00 3722.00 24000 20241018 -61.67 9100 20250305 1.10 13950 -34.05 20250107 9100 1.10 20250305 24000 -61.67 20241018 9100 1.10 20250305 4.25 N 209640 500 71 억 183536 N N 0 N 00 N
6 20250307 120917 57 100.00 KOSDAQ 기계·장비 N N N N N 9190 -310 5 -3.26 605050100 65639 54.36 9300 9380 9160 12350 6650 9500 9217.84 1.29 0 -3401 10033 9766 9563 9296 9093 9665 9195 72 2850 500 6650 10 1 14221573 1307 13.72 2.47 12 0.46 670.00 3722.00 24000 20241018 -61.71 9100 20250305 0.99 13950 -34.12 20250107 9100 0.99 20250305 24000 -61.71 20241018 9100 0.99 20250305 4.25 N 209640 500 71 억 183536 N N 0 N 00 N
7 20250307 110916 57 100.00 KOSDAQ 기계·장비 N N N N N 9270 -230 5 -2.42 480319350 52132 43.18 9300 9380 9160 12350 6650 9500 9213.52 1.29 0 -4505 10033 9766 9563 9296 9093 9665 9195 72 2850 500 6650 10 1 14221573 1318 13.84 2.49 12 0.37 670.00 3722.00 24000 20241018 -61.38 9100 20250305 1.87 13950 -33.55 20250107 9100 1.87 20250305 24000 -61.38 20241018 9100 1.87 20250305 4.25 N 209640 500 71 억 183536 N N 0 N 00 N
8 20250307 100913 57 100.00 KOSDAQ 기계·장비 N N N N N 9180 -320 5 -3.37 294625310 31943 26.46 9300 9380 9160 12350 6650 9500 9223.47 1.29 0 -2833 10033 9766 9563 9296 9093 9665 9195 72 2850 500 6650 10 1 14221573 1306 13.70 2.47 12 0.22 670.00 3722.00 24000 20241018 -61.75 9100 20250305 0.88 13950 -34.19 20250107 9100 0.88 20250305 24000 -61.75 20241018 9100 0.88 20250305 4.25 N 209640 500 71 억 183536 N N 0 N 00 N
9 20250307 090920 57 100.00 KOSDAQ 기계·장비 N N N N N 9190 -310 5 -3.26 75114310 8120 6.73 9300 9380 9190 12350 6650 9500 9250.53 1.29 0 -1967 10033 9766 9563 9296 9093 9665 9195 72 2850 500 6650 10 1 14221573 1307 13.72 2.47 12 0.06 670.00 3722.00 24000 20241018 -61.71 9100 20250305 0.99 13950 -34.12 20250107 9100 0.99 20250305 24000 -61.71 20241018 9100 0.99 20250305 4.25 N 209640 500 71 억 183536 N N 0 N 00 N
10 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
11 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
12 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