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
083930/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
20250312,160648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15190,410,2,2.77,1954441240,128985,125.33,15030,15300,14920,19210,10350,14780,15152.85,6.27,0,9334,15146,14962,14596,14412,14046,15055,14505,80,4430,500,10930,10,1,14912798,2265,55.04,1.23,12,0.86,276.00,12348.00,21400,20240617,-29.02,10740,20241209,41.43,18380,-17.36,20250212,11820,28.51,20250103,21400,-29.02,20240617,10740,41.43,20241209,4.55,N,083930,500,79 억,,935283,N,N,1,N,00,N
20250312,150650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15130,350,2,2.37,1831366935,120872,117.45,15030,15300,14920,19210,10350,14780,15151.75,6.27,0,10684,15146,14962,14596,14412,14046,15055,14505,80,4430,500,10930,10,1,14912798,2256,54.82,1.23,12,0.81,276.00,12348.00,21400,20240617,-29.30,10740,20241209,40.88,18380,-17.68,20250212,11820,28.00,20250103,21400,-29.30,20240617,10740,40.88,20241209,4.55,N,083930,500,79 억,,935283,N,N,1,N,00,N
20250312,140648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15140,360,2,2.44,1627008505,107347,104.31,15030,15300,14920,19210,10350,14780,15157.06,6.27,0,14236,15146,14962,14596,14412,14046,15055,14505,80,4430,500,10930,10,1,14912798,2258,54.86,1.23,12,0.72,276.00,12348.00,21400,20240617,-29.25,10740,20241209,40.97,18380,-17.63,20250212,11820,28.09,20250103,21400,-29.25,20240617,10740,40.97,20241209,4.55,N,083930,500,79 억,,935283,N,N,1,N,00,N
20250312,130648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15150,370,2,2.50,1506441105,99384,96.57,15030,15300,14920,19210,10350,14780,15158.35,6.27,0,10947,15146,14962,14596,14412,14046,15055,14505,80,4430,500,10930,10,1,14912798,2259,54.89,1.23,12,0.67,276.00,12348.00,21400,20240617,-29.21,10740,20241209,41.06,18380,-17.57,20250212,11820,28.17,20250103,21400,-29.21,20240617,10740,41.06,20241209,4.55,N,083930,500,79 억,,935283,N,N,1,N,00,N
20250312,120650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15160,380,2,2.57,1402534055,92532,89.91,15030,15300,14920,19210,10350,14780,15157.90,6.27,0,8999,15146,14962,14596,14412,14046,15055,14505,80,4430,500,10930,10,1,14912798,2261,54.93,1.23,12,0.62,276.00,12348.00,21400,20240617,-29.16,10740,20241209,41.15,18380,-17.52,20250212,11820,28.26,20250103,21400,-29.16,20240617,10740,41.15,20241209,4.55,N,083930,500,79 억,,935283,N,N,1,N,00,N
20250312,110645,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15220,440,2,2.98,1293672290,85369,82.95,15030,15300,14920,19210,10350,14780,15154.55,6.27,0,10545,15146,14962,14596,14412,14046,15055,14505,80,4430,500,10930,10,1,14912798,2270,55.14,1.23,12,0.57,276.00,12348.00,21400,20240617,-28.88,10740,20241209,41.71,18380,-17.19,20250212,11820,28.76,20250103,21400,-28.88,20240617,10740,41.71,20241209,4.55,N,083930,500,79 억,,935283,N,N,1,N,00,N
20250312,100646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15170,390,2,2.64,854377590,56475,54.87,15030,15250,14920,19210,10350,14780,15129.35,6.27,0,7556,15146,14962,14596,14412,14046,15055,14505,80,4430,500,10930,10,1,14912798,2262,54.96,1.23,12,0.38,276.00,12348.00,21400,20240617,-29.11,10740,20241209,41.25,18380,-17.46,20250212,11820,28.34,20250103,21400,-29.11,20240617,10740,41.25,20241209,4.55,N,083930,500,79 억,,935283,N,N,1,N,00,N
20250312,090651,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15090,310,2,2.10,205207630,13670,13.28,15030,15190,14920,19210,10350,14780,15014.10,6.27,0,-1552,15146,14962,14596,14412,14046,15055,14505,80,4430,500,10930,10,1,14912798,2250,54.67,1.22,12,0.09,276.00,12348.00,21400,20240617,-29.49,10740,20241209,40.50,18380,-17.90,20250212,11820,27.66,20250103,21400,-29.49,20240617,10740,40.50,20241209,4.55,N,083930,500,79 억,,935283,N,N,1,N,00,N
20250311,160643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14780,-150,5,-1.00,1487160985,102452,99.04,14580,14780,14230,19400,10460,14930,14513.69,6.13,0,6580,15236,15082,14866,14712,14496,15160,14790,80,4470,500,11040,10,1,14912798,2204,53.55,1.20,12,0.69,276.00,12348.00,21400,20240617,-30.93,10740,20241209,37.62,18380,-19.59,20250212,11820,25.04,20250103,21400,-30.93,20240617,10740,37.62,20241209,4.56,N,083930,500,79 억,,913670,N,N,1,N,00,N
20250311,150646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14740,-190,5,-1.27,1442420540,99423,96.11,14580,14780,14230,19400,10460,14930,14507.92,6.13,0,7428,15236,15082,14866,14712,14496,15160,14790,80,4470,500,11040,10,1,14912798,2198,53.41,1.19,12,0.67,276.00,12348.00,21400,20240617,-31.12,10740,20241209,37.24,18380,-19.80,20250212,11820,24.70,20250103,21400,-31.12,20240617,10740,37.24,20241209,4.56,N,083930,500,79 억,,913670,N,N,2,N,00,N
20250311,140646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14630,-300,5,-2.01,1354531155,93436,90.32,14580,14780,14230,19400,10460,14930,14496.89,6.13,0,8278,15236,15082,14866,14712,14496,15160,14790,80,4470,500,11040,10,1,14912798,2182,53.01,1.18,12,0.63,276.00,12348.00,21400,20240617,-31.64,10740,20241209,36.22,18380,-20.40,20250212,11820,23.77,20250103,21400,-31.64,20240617,10740,36.22,20241209,4.56,N,083930,500,79 억,,913670,N,N,2,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 160648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15190 410 2 2.77 1954441240 128985 125.33 15030 15300 14920 19210 10350 14780 15152.85 6.27 0 9334 15146 14962 14596 14412 14046 15055 14505 80 4430 500 10930 10 1 14912798 2265 55.04 1.23 12 0.86 276.00 12348.00 21400 20240617 -29.02 10740 20241209 41.43 18380 -17.36 20250212 11820 28.51 20250103 21400 -29.02 20240617 10740 41.43 20241209 4.55 N 083930 500 79 억 935283 N N 1 N 00 N
3 20250312 150650 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15130 350 2 2.37 1831366935 120872 117.45 15030 15300 14920 19210 10350 14780 15151.75 6.27 0 10684 15146 14962 14596 14412 14046 15055 14505 80 4430 500 10930 10 1 14912798 2256 54.82 1.23 12 0.81 276.00 12348.00 21400 20240617 -29.30 10740 20241209 40.88 18380 -17.68 20250212 11820 28.00 20250103 21400 -29.30 20240617 10740 40.88 20241209 4.55 N 083930 500 79 억 935283 N N 1 N 00 N
4 20250312 140648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15140 360 2 2.44 1627008505 107347 104.31 15030 15300 14920 19210 10350 14780 15157.06 6.27 0 14236 15146 14962 14596 14412 14046 15055 14505 80 4430 500 10930 10 1 14912798 2258 54.86 1.23 12 0.72 276.00 12348.00 21400 20240617 -29.25 10740 20241209 40.97 18380 -17.63 20250212 11820 28.09 20250103 21400 -29.25 20240617 10740 40.97 20241209 4.55 N 083930 500 79 억 935283 N N 1 N 00 N
5 20250312 130648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15150 370 2 2.50 1506441105 99384 96.57 15030 15300 14920 19210 10350 14780 15158.35 6.27 0 10947 15146 14962 14596 14412 14046 15055 14505 80 4430 500 10930 10 1 14912798 2259 54.89 1.23 12 0.67 276.00 12348.00 21400 20240617 -29.21 10740 20241209 41.06 18380 -17.57 20250212 11820 28.17 20250103 21400 -29.21 20240617 10740 41.06 20241209 4.55 N 083930 500 79 억 935283 N N 1 N 00 N
6 20250312 120650 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15160 380 2 2.57 1402534055 92532 89.91 15030 15300 14920 19210 10350 14780 15157.90 6.27 0 8999 15146 14962 14596 14412 14046 15055 14505 80 4430 500 10930 10 1 14912798 2261 54.93 1.23 12 0.62 276.00 12348.00 21400 20240617 -29.16 10740 20241209 41.15 18380 -17.52 20250212 11820 28.26 20250103 21400 -29.16 20240617 10740 41.15 20241209 4.55 N 083930 500 79 억 935283 N N 1 N 00 N
7 20250312 110645 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15220 440 2 2.98 1293672290 85369 82.95 15030 15300 14920 19210 10350 14780 15154.55 6.27 0 10545 15146 14962 14596 14412 14046 15055 14505 80 4430 500 10930 10 1 14912798 2270 55.14 1.23 12 0.57 276.00 12348.00 21400 20240617 -28.88 10740 20241209 41.71 18380 -17.19 20250212 11820 28.76 20250103 21400 -28.88 20240617 10740 41.71 20241209 4.55 N 083930 500 79 억 935283 N N 1 N 00 N
8 20250312 100646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15170 390 2 2.64 854377590 56475 54.87 15030 15250 14920 19210 10350 14780 15129.35 6.27 0 7556 15146 14962 14596 14412 14046 15055 14505 80 4430 500 10930 10 1 14912798 2262 54.96 1.23 12 0.38 276.00 12348.00 21400 20240617 -29.11 10740 20241209 41.25 18380 -17.46 20250212 11820 28.34 20250103 21400 -29.11 20240617 10740 41.25 20241209 4.55 N 083930 500 79 억 935283 N N 1 N 00 N
9 20250312 090651 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15090 310 2 2.10 205207630 13670 13.28 15030 15190 14920 19210 10350 14780 15014.10 6.27 0 -1552 15146 14962 14596 14412 14046 15055 14505 80 4430 500 10930 10 1 14912798 2250 54.67 1.22 12 0.09 276.00 12348.00 21400 20240617 -29.49 10740 20241209 40.50 18380 -17.90 20250212 11820 27.66 20250103 21400 -29.49 20240617 10740 40.50 20241209 4.55 N 083930 500 79 억 935283 N N 1 N 00 N
10 20250311 160643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14780 -150 5 -1.00 1487160985 102452 99.04 14580 14780 14230 19400 10460 14930 14513.69 6.13 0 6580 15236 15082 14866 14712 14496 15160 14790 80 4470 500 11040 10 1 14912798 2204 53.55 1.20 12 0.69 276.00 12348.00 21400 20240617 -30.93 10740 20241209 37.62 18380 -19.59 20250212 11820 25.04 20250103 21400 -30.93 20240617 10740 37.62 20241209 4.56 N 083930 500 79 억 913670 N N 1 N 00 N
11 20250311 150646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14740 -190 5 -1.27 1442420540 99423 96.11 14580 14780 14230 19400 10460 14930 14507.92 6.13 0 7428 15236 15082 14866 14712 14496 15160 14790 80 4470 500 11040 10 1 14912798 2198 53.41 1.19 12 0.67 276.00 12348.00 21400 20240617 -31.12 10740 20241209 37.24 18380 -19.80 20250212 11820 24.70 20250103 21400 -31.12 20240617 10740 37.24 20241209 4.56 N 083930 500 79 억 913670 N N 2 N 00 N
12 20250311 140646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14630 -300 5 -2.01 1354531155 93436 90.32 14580 14780 14230 19400 10460 14930 14496.89 6.13 0 8278 15236 15082 14866 14712 14496 15160 14790 80 4470 500 11040 10 1 14912798 2182 53.01 1.18 12 0.63 276.00 12348.00 21400 20240617 -31.64 10740 20241209 36.22 18380 -20.40 20250212 11820 23.77 20250103 21400 -31.64 20240617 10740 36.22 20241209 4.56 N 083930 500 79 억 913670 N N 2 N 00 N