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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9910,-280,5,-2.75,806213130,80513,88.89,10230,10240,9860,13240,7140,10190,10013.45,4.83,0,-11359,10416,10302,10126,10012,9836,10360,10070,89,3050,500,7330,10,1,17810033,1765,3.30,0.65,12,0.45,3003.00,15323.00,24050,20240308,-58.79,7270,20241210,36.31,10820,-8.41,20250219,8240,20.27,20250102,23600,-58.01,20240329,7270,36.31,20241210,2.70,N,083310,500,89 억,,860163,N,N,0,N,00,N
20250318,150659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9970,-220,5,-2.16,773661305,77242,85.28,10230,10240,9860,13240,7140,10190,10016.07,4.83,0,-10299,10416,10302,10126,10012,9836,10360,10070,89,3050,500,7330,10,1,17810033,1776,3.32,0.65,12,0.43,3003.00,15323.00,24050,20240308,-58.54,7270,20241210,37.14,10820,-7.86,20250219,8240,21.00,20250102,23600,-57.75,20240329,7270,37.14,20241210,2.70,N,083310,500,89 억,,860163,N,N,0,N,00,N
20250318,140658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9910,-280,5,-2.75,712593005,71082,78.48,10230,10240,9860,13240,7140,10190,10024.94,4.83,0,-8744,10416,10302,10126,10012,9836,10360,10070,89,3050,500,7330,10,1,17810033,1765,3.30,0.65,12,0.40,3003.00,15323.00,24050,20240308,-58.79,7270,20241210,36.31,10820,-8.41,20250219,8240,20.27,20250102,23600,-58.01,20240329,7270,36.31,20241210,2.70,N,083310,500,89 억,,860163,N,N,0,N,00,N
20250318,130657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9960,-230,5,-2.26,691627125,68970,76.15,10230,10240,9860,13240,7140,10190,10027.94,4.83,0,-8931,10416,10302,10126,10012,9836,10360,10070,89,3050,500,7330,10,1,17810033,1774,3.32,0.65,12,0.39,3003.00,15323.00,24050,20240308,-58.59,7270,20241210,37.00,10820,-7.95,20250219,8240,20.87,20250102,23600,-57.80,20240329,7270,37.00,20241210,2.70,N,083310,500,89 억,,860163,N,N,0,N,00,N
20250318,120658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9990,-200,5,-1.96,658534835,65643,72.48,10230,10240,9860,13240,7140,10190,10032.06,4.83,0,-8752,10416,10302,10126,10012,9836,10360,10070,89,3050,500,7330,10,1,17810033,1779,3.33,0.65,12,0.37,3003.00,15323.00,24050,20240308,-58.46,7270,20241210,37.41,10820,-7.67,20250219,8240,21.24,20250102,23600,-57.67,20240329,7270,37.41,20241210,2.70,N,083310,500,89 억,,860163,N,N,0,N,00,N
20250318,110656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9920,-270,5,-2.65,571026145,56873,62.79,10230,10240,9860,13240,7140,10190,10040.37,4.83,0,-5591,10416,10302,10126,10012,9836,10360,10070,89,3050,500,7330,10,1,17810033,1767,3.30,0.65,12,0.32,3003.00,15323.00,24050,20240308,-58.75,7270,20241210,36.45,10820,-8.32,20250219,8240,20.39,20250102,23600,-57.97,20240329,7270,36.45,20241210,2.70,N,083310,500,89 억,,860163,N,N,0,N,00,N
20250318,100659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9930,-260,5,-2.55,490780880,48781,53.86,10230,10240,9860,13240,7140,10190,10060.90,4.83,0,-3871,10416,10302,10126,10012,9836,10360,10070,89,3050,500,7330,10,1,17810033,1769,3.31,0.65,12,0.27,3003.00,15323.00,24050,20240308,-58.71,7270,20241210,36.59,10820,-8.23,20250219,8240,20.51,20250102,23600,-57.92,20240329,7270,36.59,20241210,2.70,N,083310,500,89 억,,860163,N,N,0,N,00,N
20250318,090700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10100,-90,5,-0.88,50136010,4942,5.46,10230,10240,10100,13240,7140,10190,10144.88,4.83,0,-3545,10416,10302,10126,10012,9836,10360,10070,89,3050,500,7330,10,1,17810033,1799,3.36,0.66,12,0.03,3003.00,15323.00,24050,20240308,-58.00,7270,20241210,38.93,10820,-6.65,20250219,8240,22.57,20250102,23600,-57.20,20240329,7270,38.93,20241210,2.70,N,083310,500,89 억,,860163,N,N,0,N,00,N
20250317,160655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10190,150,2,1.49,909917770,89630,72.80,10100,10240,9950,13050,7030,10040,10151.76,4.81,0,2718,10620,10330,9810,9520,9000,10475,9665,89,3010,500,7220,10,1,17810033,1815,3.39,0.67,12,0.50,3003.00,15323.00,24050,20240308,-57.63,7270,20241210,40.17,10820,-5.82,20250219,8240,23.67,20250102,23600,-56.82,20240329,7270,40.17,20241210,2.69,N,083310,500,89 억,,856689,N,N,0,N,00,N
20250317,150655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10130,90,2,0.90,884970800,87175,70.80,10100,10240,9950,13050,7030,10040,10151.66,4.81,0,2477,10620,10330,9810,9520,9000,10475,9665,89,3010,500,7220,10,1,17810033,1804,3.37,0.66,12,0.49,3003.00,15323.00,24050,20240308,-57.88,7270,20241210,39.34,10820,-6.38,20250219,8240,22.94,20250102,23600,-57.08,20240329,7270,39.34,20241210,2.69,N,083310,500,89 억,,856689,N,N,0,N,00,N
20250317,140656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10180,140,2,1.39,834674735,82236,66.79,10100,10240,9950,13050,7030,10040,10149.75,4.81,0,2542,10620,10330,9810,9520,9000,10475,9665,89,3010,500,7220,10,1,17810033,1813,3.39,0.66,12,0.46,3003.00,15323.00,24050,20240308,-57.67,7270,20241210,40.03,10820,-5.91,20250219,8240,23.54,20250102,23600,-56.86,20240329,7270,40.03,20241210,2.69,N,083310,500,89 억,,856689,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 20250318 160656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9910 -280 5 -2.75 806213130 80513 88.89 10230 10240 9860 13240 7140 10190 10013.45 4.83 0 -11359 10416 10302 10126 10012 9836 10360 10070 89 3050 500 7330 10 1 17810033 1765 3.30 0.65 12 0.45 3003.00 15323.00 24050 20240308 -58.79 7270 20241210 36.31 10820 -8.41 20250219 8240 20.27 20250102 23600 -58.01 20240329 7270 36.31 20241210 2.70 N 083310 500 89 억 860163 N N 0 N 00 N
3 20250318 150659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9970 -220 5 -2.16 773661305 77242 85.28 10230 10240 9860 13240 7140 10190 10016.07 4.83 0 -10299 10416 10302 10126 10012 9836 10360 10070 89 3050 500 7330 10 1 17810033 1776 3.32 0.65 12 0.43 3003.00 15323.00 24050 20240308 -58.54 7270 20241210 37.14 10820 -7.86 20250219 8240 21.00 20250102 23600 -57.75 20240329 7270 37.14 20241210 2.70 N 083310 500 89 억 860163 N N 0 N 00 N
4 20250318 140658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9910 -280 5 -2.75 712593005 71082 78.48 10230 10240 9860 13240 7140 10190 10024.94 4.83 0 -8744 10416 10302 10126 10012 9836 10360 10070 89 3050 500 7330 10 1 17810033 1765 3.30 0.65 12 0.40 3003.00 15323.00 24050 20240308 -58.79 7270 20241210 36.31 10820 -8.41 20250219 8240 20.27 20250102 23600 -58.01 20240329 7270 36.31 20241210 2.70 N 083310 500 89 억 860163 N N 0 N 00 N
5 20250318 130657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9960 -230 5 -2.26 691627125 68970 76.15 10230 10240 9860 13240 7140 10190 10027.94 4.83 0 -8931 10416 10302 10126 10012 9836 10360 10070 89 3050 500 7330 10 1 17810033 1774 3.32 0.65 12 0.39 3003.00 15323.00 24050 20240308 -58.59 7270 20241210 37.00 10820 -7.95 20250219 8240 20.87 20250102 23600 -57.80 20240329 7270 37.00 20241210 2.70 N 083310 500 89 억 860163 N N 0 N 00 N
6 20250318 120658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9990 -200 5 -1.96 658534835 65643 72.48 10230 10240 9860 13240 7140 10190 10032.06 4.83 0 -8752 10416 10302 10126 10012 9836 10360 10070 89 3050 500 7330 10 1 17810033 1779 3.33 0.65 12 0.37 3003.00 15323.00 24050 20240308 -58.46 7270 20241210 37.41 10820 -7.67 20250219 8240 21.24 20250102 23600 -57.67 20240329 7270 37.41 20241210 2.70 N 083310 500 89 억 860163 N N 0 N 00 N
7 20250318 110656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9920 -270 5 -2.65 571026145 56873 62.79 10230 10240 9860 13240 7140 10190 10040.37 4.83 0 -5591 10416 10302 10126 10012 9836 10360 10070 89 3050 500 7330 10 1 17810033 1767 3.30 0.65 12 0.32 3003.00 15323.00 24050 20240308 -58.75 7270 20241210 36.45 10820 -8.32 20250219 8240 20.39 20250102 23600 -57.97 20240329 7270 36.45 20241210 2.70 N 083310 500 89 억 860163 N N 0 N 00 N
8 20250318 100659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9930 -260 5 -2.55 490780880 48781 53.86 10230 10240 9860 13240 7140 10190 10060.90 4.83 0 -3871 10416 10302 10126 10012 9836 10360 10070 89 3050 500 7330 10 1 17810033 1769 3.31 0.65 12 0.27 3003.00 15323.00 24050 20240308 -58.71 7270 20241210 36.59 10820 -8.23 20250219 8240 20.51 20250102 23600 -57.92 20240329 7270 36.59 20241210 2.70 N 083310 500 89 억 860163 N N 0 N 00 N
9 20250318 090700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10100 -90 5 -0.88 50136010 4942 5.46 10230 10240 10100 13240 7140 10190 10144.88 4.83 0 -3545 10416 10302 10126 10012 9836 10360 10070 89 3050 500 7330 10 1 17810033 1799 3.36 0.66 12 0.03 3003.00 15323.00 24050 20240308 -58.00 7270 20241210 38.93 10820 -6.65 20250219 8240 22.57 20250102 23600 -57.20 20240329 7270 38.93 20241210 2.70 N 083310 500 89 억 860163 N N 0 N 00 N
10 20250317 160655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10190 150 2 1.49 909917770 89630 72.80 10100 10240 9950 13050 7030 10040 10151.76 4.81 0 2718 10620 10330 9810 9520 9000 10475 9665 89 3010 500 7220 10 1 17810033 1815 3.39 0.67 12 0.50 3003.00 15323.00 24050 20240308 -57.63 7270 20241210 40.17 10820 -5.82 20250219 8240 23.67 20250102 23600 -56.82 20240329 7270 40.17 20241210 2.69 N 083310 500 89 억 856689 N N 0 N 00 N
11 20250317 150655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10130 90 2 0.90 884970800 87175 70.80 10100 10240 9950 13050 7030 10040 10151.66 4.81 0 2477 10620 10330 9810 9520 9000 10475 9665 89 3010 500 7220 10 1 17810033 1804 3.37 0.66 12 0.49 3003.00 15323.00 24050 20240308 -57.88 7270 20241210 39.34 10820 -6.38 20250219 8240 22.94 20250102 23600 -57.08 20240329 7270 39.34 20241210 2.69 N 083310 500 89 억 856689 N N 0 N 00 N
12 20250317 140656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10180 140 2 1.39 834674735 82236 66.79 10100 10240 9950 13050 7030 10040 10149.75 4.81 0 2542 10620 10330 9810 9520 9000 10475 9665 89 3010 500 7220 10 1 17810033 1813 3.39 0.66 12 0.46 3003.00 15323.00 24050 20240308 -57.67 7270 20241210 40.03 10820 -5.91 20250219 8240 23.54 20250102 23600 -56.86 20240329 7270 40.03 20241210 2.69 N 083310 500 89 억 856689 N N 0 N 00 N