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
083450/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
20250312,160646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21350,600,2,2.89,10131230450,476953,139.66,20950,21550,20700,26950,14550,20750,21241.54,8.27,0,8994,21276,21012,20486,20222,19696,21145,20355,93,6200,500,14940,50,1,18430000,3935,11.14,1.74,12,2.59,1916.00,12263.00,30821,20240318,-30.73,12610,20240805,69.31,23350,-8.57,20250224,16460,29.71,20250203,61500,-65.28,20240318,12610,69.31,20240805,6.19,N,083450,500,93 억,,1524717,N,N,1,N,00,N
20250312,150648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21200,450,2,2.17,9694449775,456416,133.65,20950,21550,20700,26950,14550,20750,21240.53,8.27,0,8326,21276,21012,20486,20222,19696,21145,20355,93,6200,500,14940,50,1,18430000,3907,11.06,1.73,12,2.48,1916.00,12263.00,30821,20240318,-31.22,12610,20240805,68.12,23350,-9.21,20250224,16460,28.80,20250203,61500,-65.53,20240318,12610,68.12,20240805,6.19,N,083450,500,93 억,,1524717,N,N,0,N,00,N
20250312,140646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21500,750,2,3.61,8559539650,403040,118.02,20950,21550,20700,26950,14550,20750,21237.61,8.27,0,5379,21276,21012,20486,20222,19696,21145,20355,93,6200,500,14940,50,1,18430000,3962,11.22,1.75,12,2.19,1916.00,12263.00,30821,20240318,-30.24,12610,20240805,70.50,23350,-7.92,20250224,16460,30.62,20250203,61500,-65.04,20240318,12610,70.50,20240805,6.19,N,083450,500,93 억,,1524717,N,N,0,N,00,N
20250312,130646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21225,475,2,2.29,6586171825,310618,90.96,20950,21550,20700,26950,14550,20750,21203.64,8.27,0,-237,21276,21012,20486,20222,19696,21145,20355,93,6200,500,14940,50,1,18430000,3912,11.08,1.73,12,1.69,1916.00,12263.00,30821,20240318,-31.13,12610,20240805,68.32,23350,-9.10,20250224,16460,28.95,20250203,61500,-65.49,20240318,12610,68.32,20240805,6.19,N,083450,500,93 억,,1524717,N,N,0,N,00,N
20250312,120648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21250,500,2,2.41,5941925750,280270,82.07,20950,21550,20700,26950,14550,20750,21200.94,8.27,0,-6793,21276,21012,20486,20222,19696,21145,20355,93,6200,500,14940,50,1,18430000,3916,11.09,1.73,12,1.52,1916.00,12263.00,30821,20240318,-31.05,12610,20240805,68.52,23350,-8.99,20250224,16460,29.10,20250203,61500,-65.45,20240318,12610,68.52,20240805,6.19,N,083450,500,93 억,,1524717,N,N,0,N,00,N
20250312,110643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21300,550,2,2.65,5478812525,258467,75.68,20950,21550,20700,26950,14550,20750,21197.57,8.27,0,-11591,21276,21012,20486,20222,19696,21145,20355,93,6200,500,14940,50,1,18430000,3926,11.12,1.74,12,1.40,1916.00,12263.00,30821,20240318,-30.89,12610,20240805,68.91,23350,-8.78,20250224,16460,29.40,20250203,61500,-65.37,20240318,12610,68.91,20240805,6.19,N,083450,500,93 억,,1524717,N,N,0,N,00,N
20250312,100644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21250,500,2,2.41,3473843850,164644,48.21,20950,21350,20700,26950,14550,20750,21099.41,8.27,0,-17120,21276,21012,20486,20222,19696,21145,20355,93,6200,500,14940,50,1,18430000,3916,11.09,1.73,12,0.89,1916.00,12263.00,30821,20240318,-31.05,12610,20240805,68.52,23350,-8.99,20250224,16460,29.10,20250203,61500,-65.45,20240318,12610,68.52,20240805,6.19,N,083450,500,93 억,,1524717,N,N,0,N,00,N
20250312,090649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20925,175,2,0.84,675830700,32459,9.50,20950,21000,20700,26950,14550,20750,20821.36,8.27,0,-9929,21276,21012,20486,20222,19696,21145,20355,93,6200,500,14940,50,1,18430000,3856,10.92,1.71,12,0.18,1916.00,12263.00,30821,20240318,-32.11,12610,20240805,65.94,23350,-10.39,20250224,16460,27.13,20250203,61500,-65.98,20240318,12610,65.94,20240805,6.19,N,083450,500,93 억,,1524717,N,N,0,N,00,N
20250311,160640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20750,-100,5,-0.48,6808147205,335185,55.19,20000,20750,19960,27100,14600,20850,20310.91,8.22,0,10988,22016,21432,20616,20032,19216,21725,20325,93,6250,500,15010,50,1,18430000,3824,10.83,1.69,12,1.82,1916.00,12263.00,30821,20240318,-32.68,12610,20240805,64.55,23350,-11.13,20250224,16460,26.06,20250203,61500,-66.26,20240318,12610,64.55,20240805,6.32,N,083450,500,93 억,,1514098,N,N,0,N,00,N
20250311,150644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20600,-250,5,-1.20,6426431105,316746,52.15,20000,20750,19960,27100,14600,20850,20288.73,8.22,0,14025,22016,21432,20616,20032,19216,21725,20325,93,6250,500,15010,50,1,18430000,3797,10.75,1.68,12,1.72,1916.00,12263.00,30821,20240318,-33.16,12610,20240805,63.36,23350,-11.78,20250224,16460,25.15,20250203,61500,-66.50,20240318,12610,63.36,20240805,6.32,N,083450,500,93 억,,1514098,N,N,0,N,00,N
20250311,140644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20650,-200,5,-0.96,5989130955,295505,48.66,20000,20750,19960,27100,14600,20850,20267.24,8.22,0,16215,22016,21432,20616,20032,19216,21725,20325,93,6250,500,15010,50,1,18430000,3806,10.78,1.68,12,1.60,1916.00,12263.00,30821,20240318,-33.00,12610,20240805,63.76,23350,-11.56,20250224,16460,25.46,20250203,61500,-66.42,20240318,12610,63.76,20240805,6.32,N,083450,500,93 억,,1514098,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 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21350 600 2 2.89 10131230450 476953 139.66 20950 21550 20700 26950 14550 20750 21241.54 8.27 0 8994 21276 21012 20486 20222 19696 21145 20355 93 6200 500 14940 50 1 18430000 3935 11.14 1.74 12 2.59 1916.00 12263.00 30821 20240318 -30.73 12610 20240805 69.31 23350 -8.57 20250224 16460 29.71 20250203 61500 -65.28 20240318 12610 69.31 20240805 6.19 N 083450 500 93 억 1524717 N N 1 N 00 N
3 20250312 150648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21200 450 2 2.17 9694449775 456416 133.65 20950 21550 20700 26950 14550 20750 21240.53 8.27 0 8326 21276 21012 20486 20222 19696 21145 20355 93 6200 500 14940 50 1 18430000 3907 11.06 1.73 12 2.48 1916.00 12263.00 30821 20240318 -31.22 12610 20240805 68.12 23350 -9.21 20250224 16460 28.80 20250203 61500 -65.53 20240318 12610 68.12 20240805 6.19 N 083450 500 93 억 1524717 N N 0 N 00 N
4 20250312 140646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21500 750 2 3.61 8559539650 403040 118.02 20950 21550 20700 26950 14550 20750 21237.61 8.27 0 5379 21276 21012 20486 20222 19696 21145 20355 93 6200 500 14940 50 1 18430000 3962 11.22 1.75 12 2.19 1916.00 12263.00 30821 20240318 -30.24 12610 20240805 70.50 23350 -7.92 20250224 16460 30.62 20250203 61500 -65.04 20240318 12610 70.50 20240805 6.19 N 083450 500 93 억 1524717 N N 0 N 00 N
5 20250312 130646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21225 475 2 2.29 6586171825 310618 90.96 20950 21550 20700 26950 14550 20750 21203.64 8.27 0 -237 21276 21012 20486 20222 19696 21145 20355 93 6200 500 14940 50 1 18430000 3912 11.08 1.73 12 1.69 1916.00 12263.00 30821 20240318 -31.13 12610 20240805 68.32 23350 -9.10 20250224 16460 28.95 20250203 61500 -65.49 20240318 12610 68.32 20240805 6.19 N 083450 500 93 억 1524717 N N 0 N 00 N
6 20250312 120648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21250 500 2 2.41 5941925750 280270 82.07 20950 21550 20700 26950 14550 20750 21200.94 8.27 0 -6793 21276 21012 20486 20222 19696 21145 20355 93 6200 500 14940 50 1 18430000 3916 11.09 1.73 12 1.52 1916.00 12263.00 30821 20240318 -31.05 12610 20240805 68.52 23350 -8.99 20250224 16460 29.10 20250203 61500 -65.45 20240318 12610 68.52 20240805 6.19 N 083450 500 93 억 1524717 N N 0 N 00 N
7 20250312 110643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21300 550 2 2.65 5478812525 258467 75.68 20950 21550 20700 26950 14550 20750 21197.57 8.27 0 -11591 21276 21012 20486 20222 19696 21145 20355 93 6200 500 14940 50 1 18430000 3926 11.12 1.74 12 1.40 1916.00 12263.00 30821 20240318 -30.89 12610 20240805 68.91 23350 -8.78 20250224 16460 29.40 20250203 61500 -65.37 20240318 12610 68.91 20240805 6.19 N 083450 500 93 억 1524717 N N 0 N 00 N
8 20250312 100644 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21250 500 2 2.41 3473843850 164644 48.21 20950 21350 20700 26950 14550 20750 21099.41 8.27 0 -17120 21276 21012 20486 20222 19696 21145 20355 93 6200 500 14940 50 1 18430000 3916 11.09 1.73 12 0.89 1916.00 12263.00 30821 20240318 -31.05 12610 20240805 68.52 23350 -8.99 20250224 16460 29.10 20250203 61500 -65.45 20240318 12610 68.52 20240805 6.19 N 083450 500 93 억 1524717 N N 0 N 00 N
9 20250312 090649 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20925 175 2 0.84 675830700 32459 9.50 20950 21000 20700 26950 14550 20750 20821.36 8.27 0 -9929 21276 21012 20486 20222 19696 21145 20355 93 6200 500 14940 50 1 18430000 3856 10.92 1.71 12 0.18 1916.00 12263.00 30821 20240318 -32.11 12610 20240805 65.94 23350 -10.39 20250224 16460 27.13 20250203 61500 -65.98 20240318 12610 65.94 20240805 6.19 N 083450 500 93 억 1524717 N N 0 N 00 N
10 20250311 160640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20750 -100 5 -0.48 6808147205 335185 55.19 20000 20750 19960 27100 14600 20850 20310.91 8.22 0 10988 22016 21432 20616 20032 19216 21725 20325 93 6250 500 15010 50 1 18430000 3824 10.83 1.69 12 1.82 1916.00 12263.00 30821 20240318 -32.68 12610 20240805 64.55 23350 -11.13 20250224 16460 26.06 20250203 61500 -66.26 20240318 12610 64.55 20240805 6.32 N 083450 500 93 억 1514098 N N 0 N 00 N
11 20250311 150644 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20600 -250 5 -1.20 6426431105 316746 52.15 20000 20750 19960 27100 14600 20850 20288.73 8.22 0 14025 22016 21432 20616 20032 19216 21725 20325 93 6250 500 15010 50 1 18430000 3797 10.75 1.68 12 1.72 1916.00 12263.00 30821 20240318 -33.16 12610 20240805 63.36 23350 -11.78 20250224 16460 25.15 20250203 61500 -66.50 20240318 12610 63.36 20240805 6.32 N 083450 500 93 억 1514098 N N 0 N 00 N
12 20250311 140644 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20650 -200 5 -0.96 5989130955 295505 48.66 20000 20750 19960 27100 14600 20850 20267.24 8.22 0 16215 22016 21432 20616 20032 19216 21725 20325 93 6250 500 15010 50 1 18430000 3806 10.78 1.68 12 1.60 1916.00 12263.00 30821 20240318 -33.00 12610 20240805 63.76 23350 -11.56 20250224 16460 25.46 20250203 61500 -66.42 20240318 12610 63.76 20240805 6.32 N 083450 500 93 억 1514098 N N 0 N 00 N