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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083310/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
20250312,160646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9520,360,2,3.93,609235270,64642,78.37,9170,9580,9150,11900,6420,9160,9424.45,4.57,0,19794,9346,9252,9086,8992,8826,9300,9040,89,2740,500,6590,10,1,17810033,1696,3.17,0.62,12,0.36,3003.00,15323.00,24050,20240308,-60.42,7270,20241210,30.95,10820,-12.01,20250219,8240,15.53,20250102,24000,-60.33,20240313,7270,30.95,20241210,2.75,N,083310,500,89 억,,813375,N,N,0,N,00,N
20250312,150647,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9510,350,2,3.82,584757610,62061,75.24,9170,9580,9150,11900,6420,9160,9422.30,4.57,0,19649,9346,9252,9086,8992,8826,9300,9040,89,2740,500,6590,10,1,17810033,1694,3.17,0.62,12,0.35,3003.00,15323.00,24050,20240308,-60.46,7270,20241210,30.81,10820,-12.11,20250219,8240,15.41,20250102,24000,-60.38,20240313,7270,30.81,20241210,2.75,N,083310,500,89 억,,813375,N,N,0,N,00,N
20250312,140646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9520,360,2,3.93,497210870,52839,64.06,9170,9580,9150,11900,6420,9160,9409.92,4.57,0,13491,9346,9252,9086,8992,8826,9300,9040,89,2740,500,6590,10,1,17810033,1696,3.17,0.62,12,0.30,3003.00,15323.00,24050,20240308,-60.42,7270,20241210,30.95,10820,-12.01,20250219,8240,15.53,20250102,24000,-60.33,20240313,7270,30.95,20241210,2.75,N,083310,500,89 억,,813375,N,N,0,N,00,N
20250312,130645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9480,320,2,3.49,354690230,37877,45.92,9170,9490,9150,11900,6420,9160,9364.26,4.57,0,9900,9346,9252,9086,8992,8826,9300,9040,89,2740,500,6590,10,1,17810033,1688,3.16,0.62,12,0.21,3003.00,15323.00,24050,20240308,-60.58,7270,20241210,30.40,10820,-12.38,20250219,8240,15.05,20250102,24000,-60.50,20240313,7270,30.40,20241210,2.75,N,083310,500,89 억,,813375,N,N,0,N,00,N
20250312,120648,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9450,290,2,3.17,270834000,29004,35.16,9170,9460,9150,11900,6420,9160,9337.82,4.57,0,6726,9346,9252,9086,8992,8826,9300,9040,89,2740,500,6590,10,1,17810033,1683,3.15,0.62,12,0.16,3003.00,15323.00,24050,20240308,-60.71,7270,20241210,29.99,10820,-12.66,20250219,8240,14.68,20250102,24000,-60.62,20240313,7270,29.99,20241210,2.75,N,083310,500,89 억,,813375,N,N,0,N,00,N
20250312,110643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9430,270,2,2.95,209090395,22457,27.23,9170,9430,9150,11900,6420,9160,9310.70,4.57,0,7052,9346,9252,9086,8992,8826,9300,9040,89,2740,500,6590,10,1,17810033,1679,3.14,0.62,12,0.13,3003.00,15323.00,24050,20240308,-60.79,7270,20241210,29.71,10820,-12.85,20250219,8240,14.44,20250102,24000,-60.71,20240313,7270,29.71,20241210,2.75,N,083310,500,89 억,,813375,N,N,0,N,00,N
20250312,100644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9390,230,2,2.51,146996850,15847,19.21,9170,9390,9150,11900,6420,9160,9276.00,4.57,0,5785,9346,9252,9086,8992,8826,9300,9040,89,2740,500,6590,10,1,17810033,1672,3.13,0.61,12,0.09,3003.00,15323.00,24050,20240308,-60.96,7270,20241210,29.16,10820,-13.22,20250219,8240,13.96,20250102,24000,-60.88,20240313,7270,29.16,20241210,2.75,N,083310,500,89 억,,813375,N,N,0,N,00,N
20250312,090648,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9270,110,2,1.20,28917050,3144,3.81,9170,9270,9150,11900,6420,9160,9197.53,4.57,0,386,9346,9252,9086,8992,8826,9300,9040,89,2740,500,6590,10,1,17810033,1651,3.09,0.60,12,0.02,3003.00,15323.00,24050,20240308,-61.46,7270,20241210,27.51,10820,-14.33,20250219,8240,12.50,20250102,24000,-61.38,20240313,7270,27.51,20241210,2.75,N,083310,500,89 억,,813375,N,N,0,N,00,N
20250311,160640,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9160,-240,5,-2.55,733637380,81132,236.54,9070,9180,8920,12220,6580,9400,9042.37,4.51,0,194,9600,9500,9420,9320,9240,9460,9280,89,2820,500,6760,10,1,17810033,1631,3.05,0.60,12,0.46,3003.00,15323.00,24050,20240308,-61.91,7270,20241210,26.00,10820,-15.34,20250219,8240,11.17,20250102,24000,-61.83,20240313,7270,26.00,20241210,2.76,N,083310,500,89 억,,803180,N,N,0,N,00,N
20250311,150643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9090,-310,5,-3.30,719272270,79559,231.95,9070,9180,8920,12220,6580,9400,9040.74,4.51,0,644,9600,9500,9420,9320,9240,9460,9280,89,2820,500,6760,10,1,17810033,1619,3.03,0.59,12,0.45,3003.00,15323.00,24050,20240308,-62.20,7270,20241210,25.03,10820,-15.99,20250219,8240,10.32,20250102,24000,-62.12,20240313,7270,25.03,20241210,2.76,N,083310,500,89 억,,803180,N,N,0,N,00,N
20250311,140643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9120,-280,5,-2.98,665742115,73681,214.81,9070,9180,8920,12220,6580,9400,9035.47,4.51,0,2373,9600,9500,9420,9320,9240,9460,9280,89,2820,500,6760,10,1,17810033,1624,3.04,0.60,12,0.41,3003.00,15323.00,24050,20240308,-62.08,7270,20241210,25.45,10820,-15.71,20250219,8240,10.68,20250102,24000,-62.00,20240313,7270,25.45,20241210,2.76,N,083310,500,89 억,,803180,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 20250312 160646 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9520 360 2 3.93 609235270 64642 78.37 9170 9580 9150 11900 6420 9160 9424.45 4.57 0 19794 9346 9252 9086 8992 8826 9300 9040 89 2740 500 6590 10 1 17810033 1696 3.17 0.62 12 0.36 3003.00 15323.00 24050 20240308 -60.42 7270 20241210 30.95 10820 -12.01 20250219 8240 15.53 20250102 24000 -60.33 20240313 7270 30.95 20241210 2.75 N 083310 500 89 억 813375 N N 0 N 00 N
3 20250312 150647 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9510 350 2 3.82 584757610 62061 75.24 9170 9580 9150 11900 6420 9160 9422.30 4.57 0 19649 9346 9252 9086 8992 8826 9300 9040 89 2740 500 6590 10 1 17810033 1694 3.17 0.62 12 0.35 3003.00 15323.00 24050 20240308 -60.46 7270 20241210 30.81 10820 -12.11 20250219 8240 15.41 20250102 24000 -60.38 20240313 7270 30.81 20241210 2.75 N 083310 500 89 억 813375 N N 0 N 00 N
4 20250312 140646 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9520 360 2 3.93 497210870 52839 64.06 9170 9580 9150 11900 6420 9160 9409.92 4.57 0 13491 9346 9252 9086 8992 8826 9300 9040 89 2740 500 6590 10 1 17810033 1696 3.17 0.62 12 0.30 3003.00 15323.00 24050 20240308 -60.42 7270 20241210 30.95 10820 -12.01 20250219 8240 15.53 20250102 24000 -60.33 20240313 7270 30.95 20241210 2.75 N 083310 500 89 억 813375 N N 0 N 00 N
5 20250312 130645 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9480 320 2 3.49 354690230 37877 45.92 9170 9490 9150 11900 6420 9160 9364.26 4.57 0 9900 9346 9252 9086 8992 8826 9300 9040 89 2740 500 6590 10 1 17810033 1688 3.16 0.62 12 0.21 3003.00 15323.00 24050 20240308 -60.58 7270 20241210 30.40 10820 -12.38 20250219 8240 15.05 20250102 24000 -60.50 20240313 7270 30.40 20241210 2.75 N 083310 500 89 억 813375 N N 0 N 00 N
6 20250312 120648 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9450 290 2 3.17 270834000 29004 35.16 9170 9460 9150 11900 6420 9160 9337.82 4.57 0 6726 9346 9252 9086 8992 8826 9300 9040 89 2740 500 6590 10 1 17810033 1683 3.15 0.62 12 0.16 3003.00 15323.00 24050 20240308 -60.71 7270 20241210 29.99 10820 -12.66 20250219 8240 14.68 20250102 24000 -60.62 20240313 7270 29.99 20241210 2.75 N 083310 500 89 억 813375 N N 0 N 00 N
7 20250312 110643 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9430 270 2 2.95 209090395 22457 27.23 9170 9430 9150 11900 6420 9160 9310.70 4.57 0 7052 9346 9252 9086 8992 8826 9300 9040 89 2740 500 6590 10 1 17810033 1679 3.14 0.62 12 0.13 3003.00 15323.00 24050 20240308 -60.79 7270 20241210 29.71 10820 -12.85 20250219 8240 14.44 20250102 24000 -60.71 20240313 7270 29.71 20241210 2.75 N 083310 500 89 억 813375 N N 0 N 00 N
8 20250312 100644 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9390 230 2 2.51 146996850 15847 19.21 9170 9390 9150 11900 6420 9160 9276.00 4.57 0 5785 9346 9252 9086 8992 8826 9300 9040 89 2740 500 6590 10 1 17810033 1672 3.13 0.61 12 0.09 3003.00 15323.00 24050 20240308 -60.96 7270 20241210 29.16 10820 -13.22 20250219 8240 13.96 20250102 24000 -60.88 20240313 7270 29.16 20241210 2.75 N 083310 500 89 억 813375 N N 0 N 00 N
9 20250312 090648 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9270 110 2 1.20 28917050 3144 3.81 9170 9270 9150 11900 6420 9160 9197.53 4.57 0 386 9346 9252 9086 8992 8826 9300 9040 89 2740 500 6590 10 1 17810033 1651 3.09 0.60 12 0.02 3003.00 15323.00 24050 20240308 -61.46 7270 20241210 27.51 10820 -14.33 20250219 8240 12.50 20250102 24000 -61.38 20240313 7270 27.51 20241210 2.75 N 083310 500 89 억 813375 N N 0 N 00 N
10 20250311 160640 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9160 -240 5 -2.55 733637380 81132 236.54 9070 9180 8920 12220 6580 9400 9042.37 4.51 0 194 9600 9500 9420 9320 9240 9460 9280 89 2820 500 6760 10 1 17810033 1631 3.05 0.60 12 0.46 3003.00 15323.00 24050 20240308 -61.91 7270 20241210 26.00 10820 -15.34 20250219 8240 11.17 20250102 24000 -61.83 20240313 7270 26.00 20241210 2.76 N 083310 500 89 억 803180 N N 0 N 00 N
11 20250311 150643 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9090 -310 5 -3.30 719272270 79559 231.95 9070 9180 8920 12220 6580 9400 9040.74 4.51 0 644 9600 9500 9420 9320 9240 9460 9280 89 2820 500 6760 10 1 17810033 1619 3.03 0.59 12 0.45 3003.00 15323.00 24050 20240308 -62.20 7270 20241210 25.03 10820 -15.99 20250219 8240 10.32 20250102 24000 -62.12 20240313 7270 25.03 20241210 2.76 N 083310 500 89 억 803180 N N 0 N 00 N
12 20250311 140643 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9120 -280 5 -2.98 665742115 73681 214.81 9070 9180 8920 12220 6580 9400 9035.47 4.51 0 2373 9600 9500 9420 9320 9240 9460 9280 89 2820 500 6760 10 1 17810033 1624 3.04 0.60 12 0.41 3003.00 15323.00 24050 20240308 -62.08 7270 20241210 25.45 10820 -15.71 20250219 8240 10.68 20250102 24000 -62.00 20240313 7270 25.45 20241210 2.76 N 083310 500 89 억 803180 N N 0 N 00 N