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
083650/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
20250312,160647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19640,220,2,1.13,19682602140,985722,81.51,19940,20450,19580,25200,13600,19420,19968.45,3.09,0,-37843,20020,19720,19120,18820,18220,19870,18970,155,5780,500,12420,10,1,30944375,6077,80.82,8.26,12,3.19,243.00,2377.00,24800,20250214,-20.81,7000,20240909,180.57,24800,-20.81,20250214,14650,34.06,20250103,24800,-20.81,20250214,7000,180.57,20240909,4.71,N,083650,500,154 억,,956535,N,N,272,N,00,N
20250312,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19630,210,2,1.08,19094956610,955802,79.04,19940,20450,19580,25200,13600,19420,19978.47,3.09,0,-41698,20020,19720,19120,18820,18220,19870,18970,155,5780,500,12420,10,1,30944375,6074,80.78,8.26,12,3.09,243.00,2377.00,24800,20250214,-20.85,7000,20240909,180.43,24800,-20.85,20250214,14650,33.99,20250103,24800,-20.85,20250214,7000,180.43,20240909,4.71,N,083650,500,154 억,,956535,N,N,272,N,00,N
20250312,140648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19840,420,2,2.16,17068890315,852996,70.53,19940,20450,19580,25200,13600,19420,20011.15,3.09,0,-33434,20020,19720,19120,18820,18220,19870,18970,155,5780,500,12420,10,1,30944375,6139,81.65,8.35,12,2.76,243.00,2377.00,24800,20250214,-20.00,7000,20240909,183.43,24800,-20.00,20250214,14650,35.43,20250103,24800,-20.00,20250214,7000,183.43,20240909,4.71,N,083650,500,154 억,,956535,N,N,272,N,00,N
20250312,130647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19840,420,2,2.16,15874726695,792791,65.56,19940,20450,19580,25200,13600,19420,20024.54,3.09,0,-45094,20020,19720,19120,18820,18220,19870,18970,155,5780,500,12420,10,1,30944375,6139,81.65,8.35,12,2.56,243.00,2377.00,24800,20250214,-20.00,7000,20240909,183.43,24800,-20.00,20250214,14650,35.43,20250103,24800,-20.00,20250214,7000,183.43,20240909,4.71,N,083650,500,154 억,,956535,N,N,272,N,00,N
20250312,120650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19990,570,2,2.94,14549814560,726297,60.06,19940,20450,19580,25200,13600,19420,20033.64,3.09,0,-29088,20020,19720,19120,18820,18220,19870,18970,155,5780,500,12420,10,1,30944375,6186,82.26,8.41,12,2.35,243.00,2377.00,24800,20250214,-19.40,7000,20240909,185.57,24800,-19.40,20250214,14650,36.45,20250103,24800,-19.40,20250214,7000,185.57,20240909,4.71,N,083650,500,154 억,,956535,N,N,272,N,00,N
20250312,110645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19980,560,2,2.88,13856860785,691643,57.19,19940,20450,19580,25200,13600,19420,20035.51,3.09,0,-26693,20020,19720,19120,18820,18220,19870,18970,155,5780,500,12420,10,1,30944375,6183,82.22,8.41,12,2.24,243.00,2377.00,24800,20250214,-19.44,7000,20240909,185.43,24800,-19.44,20250214,14650,36.38,20250103,24800,-19.44,20250214,7000,185.43,20240909,4.71,N,083650,500,154 억,,956535,N,N,272,N,00,N
20250312,100646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20300,880,2,4.53,11848913095,591902,48.94,19940,20450,19580,25200,13600,19420,20019.29,3.09,0,-33352,20020,19720,19120,18820,18220,19870,18970,155,5780,500,12420,50,1,30944375,6282,83.54,8.54,12,1.91,243.00,2377.00,24800,20250214,-18.15,7000,20240909,190.00,24800,-18.15,20250214,14650,38.57,20250103,24800,-18.15,20250214,7000,190.00,20240909,4.71,N,083650,500,154 억,,956535,N,N,272,N,00,N
20250312,090650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19590,170,2,0.88,3830286695,192284,15.90,19940,20200,19590,25200,13600,19420,19922.32,3.09,0,-49777,20020,19720,19120,18820,18220,19870,18970,155,5780,500,12420,10,1,30944375,6062,80.62,8.24,12,0.62,243.00,2377.00,24800,20250214,-21.01,7000,20240909,179.86,24800,-21.01,20250214,14650,33.72,20250103,24800,-21.01,20250214,7000,179.86,20240909,4.71,N,083650,500,154 억,,956535,N,N,272,N,00,N
20250311,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19420,-410,5,-2.07,22667051380,1197038,86.52,18640,19420,18520,25750,13890,19830,18935.30,2.64,0,99130,21450,20640,20190,19380,18930,20415,19155,155,5920,500,12690,10,1,30944375,6009,79.92,8.17,12,3.87,243.00,2377.00,24800,20250214,-21.69,7000,20240909,177.43,24800,-21.69,20250214,14650,32.56,20250103,24800,-21.69,20250214,7000,177.43,20240909,4.91,N,083650,500,154 억,,816165,N,N,272,N,00,N
20250311,150645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19340,-490,5,-2.47,21706490585,1147488,82.94,18640,19420,18520,25750,13890,19830,18916.48,2.64,0,102185,21450,20640,20190,19380,18930,20415,19155,155,5920,500,12690,10,1,30944375,5985,79.59,8.14,12,3.71,243.00,2377.00,24800,20250214,-22.02,7000,20240909,176.29,24800,-22.02,20250214,14650,32.01,20250103,24800,-22.02,20250214,7000,176.29,20240909,4.91,N,083650,500,154 억,,816165,N,N,201,N,00,N
20250311,140645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19190,-640,5,-3.23,19048422920,1009598,72.97,18640,19290,18520,25750,13890,19830,18867.27,2.64,0,80322,21450,20640,20190,19380,18930,20415,19155,155,5920,500,12690,10,1,30944375,5938,78.97,8.07,12,3.26,243.00,2377.00,24800,20250214,-22.62,7000,20240909,174.14,24800,-22.62,20250214,14650,30.99,20250103,24800,-22.62,20250214,7000,174.14,20240909,4.91,N,083650,500,154 억,,816165,N,N,201,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 160647 57 100.00 KOSDAQ 기계·장비 N N N N N 19640 220 2 1.13 19682602140 985722 81.51 19940 20450 19580 25200 13600 19420 19968.45 3.09 0 -37843 20020 19720 19120 18820 18220 19870 18970 155 5780 500 12420 10 1 30944375 6077 80.82 8.26 12 3.19 243.00 2377.00 24800 20250214 -20.81 7000 20240909 180.57 24800 -20.81 20250214 14650 34.06 20250103 24800 -20.81 20250214 7000 180.57 20240909 4.71 N 083650 500 154 억 956535 N N 272 N 00 N
3 20250312 150649 57 100.00 KOSDAQ 기계·장비 N N N N N 19630 210 2 1.08 19094956610 955802 79.04 19940 20450 19580 25200 13600 19420 19978.47 3.09 0 -41698 20020 19720 19120 18820 18220 19870 18970 155 5780 500 12420 10 1 30944375 6074 80.78 8.26 12 3.09 243.00 2377.00 24800 20250214 -20.85 7000 20240909 180.43 24800 -20.85 20250214 14650 33.99 20250103 24800 -20.85 20250214 7000 180.43 20240909 4.71 N 083650 500 154 억 956535 N N 272 N 00 N
4 20250312 140648 57 100.00 KOSDAQ 기계·장비 N N N N N 19840 420 2 2.16 17068890315 852996 70.53 19940 20450 19580 25200 13600 19420 20011.15 3.09 0 -33434 20020 19720 19120 18820 18220 19870 18970 155 5780 500 12420 10 1 30944375 6139 81.65 8.35 12 2.76 243.00 2377.00 24800 20250214 -20.00 7000 20240909 183.43 24800 -20.00 20250214 14650 35.43 20250103 24800 -20.00 20250214 7000 183.43 20240909 4.71 N 083650 500 154 억 956535 N N 272 N 00 N
5 20250312 130647 57 100.00 KOSDAQ 기계·장비 N N N N N 19840 420 2 2.16 15874726695 792791 65.56 19940 20450 19580 25200 13600 19420 20024.54 3.09 0 -45094 20020 19720 19120 18820 18220 19870 18970 155 5780 500 12420 10 1 30944375 6139 81.65 8.35 12 2.56 243.00 2377.00 24800 20250214 -20.00 7000 20240909 183.43 24800 -20.00 20250214 14650 35.43 20250103 24800 -20.00 20250214 7000 183.43 20240909 4.71 N 083650 500 154 억 956535 N N 272 N 00 N
6 20250312 120650 57 100.00 KOSDAQ 기계·장비 N N N N N 19990 570 2 2.94 14549814560 726297 60.06 19940 20450 19580 25200 13600 19420 20033.64 3.09 0 -29088 20020 19720 19120 18820 18220 19870 18970 155 5780 500 12420 10 1 30944375 6186 82.26 8.41 12 2.35 243.00 2377.00 24800 20250214 -19.40 7000 20240909 185.57 24800 -19.40 20250214 14650 36.45 20250103 24800 -19.40 20250214 7000 185.57 20240909 4.71 N 083650 500 154 억 956535 N N 272 N 00 N
7 20250312 110645 57 100.00 KOSDAQ 기계·장비 N N N N N 19980 560 2 2.88 13856860785 691643 57.19 19940 20450 19580 25200 13600 19420 20035.51 3.09 0 -26693 20020 19720 19120 18820 18220 19870 18970 155 5780 500 12420 10 1 30944375 6183 82.22 8.41 12 2.24 243.00 2377.00 24800 20250214 -19.44 7000 20240909 185.43 24800 -19.44 20250214 14650 36.38 20250103 24800 -19.44 20250214 7000 185.43 20240909 4.71 N 083650 500 154 억 956535 N N 272 N 00 N
8 20250312 100646 57 100.00 KOSDAQ 기계·장비 N N N N N 20300 880 2 4.53 11848913095 591902 48.94 19940 20450 19580 25200 13600 19420 20019.29 3.09 0 -33352 20020 19720 19120 18820 18220 19870 18970 155 5780 500 12420 50 1 30944375 6282 83.54 8.54 12 1.91 243.00 2377.00 24800 20250214 -18.15 7000 20240909 190.00 24800 -18.15 20250214 14650 38.57 20250103 24800 -18.15 20250214 7000 190.00 20240909 4.71 N 083650 500 154 억 956535 N N 272 N 00 N
9 20250312 090650 57 100.00 KOSDAQ 기계·장비 N N N N N 19590 170 2 0.88 3830286695 192284 15.90 19940 20200 19590 25200 13600 19420 19922.32 3.09 0 -49777 20020 19720 19120 18820 18220 19870 18970 155 5780 500 12420 10 1 30944375 6062 80.62 8.24 12 0.62 243.00 2377.00 24800 20250214 -21.01 7000 20240909 179.86 24800 -21.01 20250214 14650 33.72 20250103 24800 -21.01 20250214 7000 179.86 20240909 4.71 N 083650 500 154 억 956535 N N 272 N 00 N
10 20250311 160642 57 100.00 KOSDAQ 기계·장비 N N N N N 19420 -410 5 -2.07 22667051380 1197038 86.52 18640 19420 18520 25750 13890 19830 18935.30 2.64 0 99130 21450 20640 20190 19380 18930 20415 19155 155 5920 500 12690 10 1 30944375 6009 79.92 8.17 12 3.87 243.00 2377.00 24800 20250214 -21.69 7000 20240909 177.43 24800 -21.69 20250214 14650 32.56 20250103 24800 -21.69 20250214 7000 177.43 20240909 4.91 N 083650 500 154 억 816165 N N 272 N 00 N
11 20250311 150645 57 100.00 KOSDAQ 기계·장비 N N N N N 19340 -490 5 -2.47 21706490585 1147488 82.94 18640 19420 18520 25750 13890 19830 18916.48 2.64 0 102185 21450 20640 20190 19380 18930 20415 19155 155 5920 500 12690 10 1 30944375 5985 79.59 8.14 12 3.71 243.00 2377.00 24800 20250214 -22.02 7000 20240909 176.29 24800 -22.02 20250214 14650 32.01 20250103 24800 -22.02 20250214 7000 176.29 20240909 4.91 N 083650 500 154 억 816165 N N 201 N 00 N
12 20250311 140645 57 100.00 KOSDAQ 기계·장비 N N N N N 19190 -640 5 -3.23 19048422920 1009598 72.97 18640 19290 18520 25750 13890 19830 18867.27 2.64 0 80322 21450 20640 20190 19380 18930 20415 19155 155 5920 500 12690 10 1 30944375 5938 78.97 8.07 12 3.26 243.00 2377.00 24800 20250214 -22.62 7000 20240909 174.14 24800 -22.62 20250214 14650 30.99 20250103 24800 -22.62 20250214 7000 174.14 20240909 4.91 N 083650 500 154 억 816165 N N 201 N 00 N