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
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
20250318,160659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16350,-220,5,-1.33,1829527115,111832,48.46,16600,16690,16190,21500,11600,16570,16359.60,7.01,0,-25201,17116,16842,16496,16222,15876,16980,16360,80,4930,500,12260,10,1,14912798,2438,59.24,1.32,12,0.75,276.00,12348.00,21400,20240617,-23.60,10740,20241209,52.23,18380,-11.04,20250212,11820,38.32,20250103,21400,-23.60,20240617,10740,52.23,20241209,4.61,N,083930,500,79 억,,1045687,N,N,4,N,00,N
20250318,150702,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16270,-300,5,-1.81,1636547755,99988,43.32,16600,16690,16190,21500,11600,16570,16367.44,7.01,0,-20932,17116,16842,16496,16222,15876,16980,16360,80,4930,500,12260,10,1,14912798,2426,58.95,1.32,12,0.67,276.00,12348.00,21400,20240617,-23.97,10740,20241209,51.49,18380,-11.48,20250212,11820,37.65,20250103,21400,-23.97,20240617,10740,51.49,20241209,4.61,N,083930,500,79 억,,1045687,N,N,124,N,00,N
20250318,140700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16270,-300,5,-1.81,1574760065,96187,41.68,16600,16690,16190,21500,11600,16570,16371.86,7.01,0,-19772,17116,16842,16496,16222,15876,16980,16360,80,4930,500,12260,10,1,14912798,2426,58.95,1.32,12,0.64,276.00,12348.00,21400,20240617,-23.97,10740,20241209,51.49,18380,-11.48,20250212,11820,37.65,20250103,21400,-23.97,20240617,10740,51.49,20241209,4.61,N,083930,500,79 억,,1045687,N,N,124,N,00,N
20250318,130659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16250,-320,5,-1.93,1304613680,79584,34.48,16600,16690,16250,21500,11600,16570,16392.91,7.01,0,-17432,17116,16842,16496,16222,15876,16980,16360,80,4930,500,12260,10,1,14912798,2423,58.88,1.32,12,0.53,276.00,12348.00,21400,20240617,-24.07,10740,20241209,51.30,18380,-11.59,20250212,11820,37.48,20250103,21400,-24.07,20240617,10740,51.30,20241209,4.61,N,083930,500,79 억,,1045687,N,N,124,N,00,N
20250318,120701,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16400,-170,5,-1.03,1149814930,70085,30.37,16600,16690,16250,21500,11600,16570,16406.01,7.01,0,-15416,17116,16842,16496,16222,15876,16980,16360,80,4930,500,12260,10,1,14912798,2446,59.42,1.33,12,0.47,276.00,12348.00,21400,20240617,-23.36,10740,20241209,52.70,18380,-10.77,20250212,11820,38.75,20250103,21400,-23.36,20240617,10740,52.70,20241209,4.61,N,083930,500,79 억,,1045687,N,N,124,N,00,N
20250318,110658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16390,-180,5,-1.09,954339420,58151,25.20,16600,16690,16250,21500,11600,16570,16411.40,7.01,0,-14950,17116,16842,16496,16222,15876,16980,16360,80,4930,500,12260,10,1,14912798,2444,59.38,1.33,12,0.39,276.00,12348.00,21400,20240617,-23.41,10740,20241209,52.61,18380,-10.83,20250212,11820,38.66,20250103,21400,-23.41,20240617,10740,52.61,20241209,4.61,N,083930,500,79 억,,1045687,N,N,124,N,00,N
20250318,100701,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16290,-280,5,-1.69,631421560,38402,16.64,16600,16690,16250,21500,11600,16570,16442.41,7.01,0,-12232,17116,16842,16496,16222,15876,16980,16360,80,4930,500,12260,10,1,14912798,2429,59.02,1.32,12,0.26,276.00,12348.00,21400,20240617,-23.88,10740,20241209,51.68,18380,-11.37,20250212,11820,37.82,20250103,21400,-23.88,20240617,10740,51.68,20241209,4.61,N,083930,500,79 억,,1045687,N,N,124,N,00,N
20250318,090703,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16410,-160,5,-0.97,166238250,10096,4.37,16600,16690,16340,21500,11600,16570,16465.75,7.01,0,-6229,17116,16842,16496,16222,15876,16980,16360,80,4930,500,12260,10,1,14912798,2447,59.46,1.33,12,0.07,276.00,12348.00,21400,20240617,-23.32,10740,20241209,52.79,18380,-10.72,20250212,11820,38.83,20250103,21400,-23.32,20240617,10740,52.79,20241209,4.61,N,083930,500,79 억,,1045687,N,N,124,N,00,N
20250317,160658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16570,330,2,2.03,3786858995,229705,73.59,16400,16770,16150,21100,11370,16240,16485.70,6.93,0,8458,17486,16862,16046,15422,14606,17175,15735,80,4860,500,12010,10,1,14912798,2471,60.04,1.34,12,1.54,276.00,12348.00,21400,20240617,-22.57,10740,20241209,54.28,18380,-9.85,20250212,11820,40.19,20250103,21400,-22.57,20240617,10740,54.28,20241209,4.61,N,083930,500,79 억,,1033956,N,N,124,N,00,N
20250317,150658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16560,320,2,1.97,3679181555,223203,71.51,16400,16770,16150,21100,11370,16240,16483.57,6.93,0,10217,17486,16862,16046,15422,14606,17175,15735,80,4860,500,12010,10,1,14912798,2470,60.00,1.34,12,1.50,276.00,12348.00,21400,20240617,-22.62,10740,20241209,54.19,18380,-9.90,20250212,11820,40.10,20250103,21400,-22.62,20240617,10740,54.19,20241209,4.61,N,083930,500,79 억,,1033956,N,N,0,N,00,N
20250317,140659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16560,320,2,1.97,3315351355,201238,64.47,16400,16770,16150,21100,11370,16240,16474.78,6.93,0,11679,17486,16862,16046,15422,14606,17175,15735,80,4860,500,12010,10,1,14912798,2470,60.00,1.34,12,1.35,276.00,12348.00,21400,20240617,-22.62,10740,20241209,54.19,18380,-9.90,20250212,11820,40.10,20250103,21400,-22.62,20240617,10740,54.19,20241209,4.61,N,083930,500,79 억,,1033956,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 160659 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16350 -220 5 -1.33 1829527115 111832 48.46 16600 16690 16190 21500 11600 16570 16359.60 7.01 0 -25201 17116 16842 16496 16222 15876 16980 16360 80 4930 500 12260 10 1 14912798 2438 59.24 1.32 12 0.75 276.00 12348.00 21400 20240617 -23.60 10740 20241209 52.23 18380 -11.04 20250212 11820 38.32 20250103 21400 -23.60 20240617 10740 52.23 20241209 4.61 N 083930 500 79 억 1045687 N N 4 N 00 N
3 20250318 150702 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16270 -300 5 -1.81 1636547755 99988 43.32 16600 16690 16190 21500 11600 16570 16367.44 7.01 0 -20932 17116 16842 16496 16222 15876 16980 16360 80 4930 500 12260 10 1 14912798 2426 58.95 1.32 12 0.67 276.00 12348.00 21400 20240617 -23.97 10740 20241209 51.49 18380 -11.48 20250212 11820 37.65 20250103 21400 -23.97 20240617 10740 51.49 20241209 4.61 N 083930 500 79 억 1045687 N N 124 N 00 N
4 20250318 140700 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16270 -300 5 -1.81 1574760065 96187 41.68 16600 16690 16190 21500 11600 16570 16371.86 7.01 0 -19772 17116 16842 16496 16222 15876 16980 16360 80 4930 500 12260 10 1 14912798 2426 58.95 1.32 12 0.64 276.00 12348.00 21400 20240617 -23.97 10740 20241209 51.49 18380 -11.48 20250212 11820 37.65 20250103 21400 -23.97 20240617 10740 51.49 20241209 4.61 N 083930 500 79 억 1045687 N N 124 N 00 N
5 20250318 130659 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16250 -320 5 -1.93 1304613680 79584 34.48 16600 16690 16250 21500 11600 16570 16392.91 7.01 0 -17432 17116 16842 16496 16222 15876 16980 16360 80 4930 500 12260 10 1 14912798 2423 58.88 1.32 12 0.53 276.00 12348.00 21400 20240617 -24.07 10740 20241209 51.30 18380 -11.59 20250212 11820 37.48 20250103 21400 -24.07 20240617 10740 51.30 20241209 4.61 N 083930 500 79 억 1045687 N N 124 N 00 N
6 20250318 120701 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16400 -170 5 -1.03 1149814930 70085 30.37 16600 16690 16250 21500 11600 16570 16406.01 7.01 0 -15416 17116 16842 16496 16222 15876 16980 16360 80 4930 500 12260 10 1 14912798 2446 59.42 1.33 12 0.47 276.00 12348.00 21400 20240617 -23.36 10740 20241209 52.70 18380 -10.77 20250212 11820 38.75 20250103 21400 -23.36 20240617 10740 52.70 20241209 4.61 N 083930 500 79 억 1045687 N N 124 N 00 N
7 20250318 110658 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16390 -180 5 -1.09 954339420 58151 25.20 16600 16690 16250 21500 11600 16570 16411.40 7.01 0 -14950 17116 16842 16496 16222 15876 16980 16360 80 4930 500 12260 10 1 14912798 2444 59.38 1.33 12 0.39 276.00 12348.00 21400 20240617 -23.41 10740 20241209 52.61 18380 -10.83 20250212 11820 38.66 20250103 21400 -23.41 20240617 10740 52.61 20241209 4.61 N 083930 500 79 억 1045687 N N 124 N 00 N
8 20250318 100701 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16290 -280 5 -1.69 631421560 38402 16.64 16600 16690 16250 21500 11600 16570 16442.41 7.01 0 -12232 17116 16842 16496 16222 15876 16980 16360 80 4930 500 12260 10 1 14912798 2429 59.02 1.32 12 0.26 276.00 12348.00 21400 20240617 -23.88 10740 20241209 51.68 18380 -11.37 20250212 11820 37.82 20250103 21400 -23.88 20240617 10740 51.68 20241209 4.61 N 083930 500 79 억 1045687 N N 124 N 00 N
9 20250318 090703 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16410 -160 5 -0.97 166238250 10096 4.37 16600 16690 16340 21500 11600 16570 16465.75 7.01 0 -6229 17116 16842 16496 16222 15876 16980 16360 80 4930 500 12260 10 1 14912798 2447 59.46 1.33 12 0.07 276.00 12348.00 21400 20240617 -23.32 10740 20241209 52.79 18380 -10.72 20250212 11820 38.83 20250103 21400 -23.32 20240617 10740 52.79 20241209 4.61 N 083930 500 79 억 1045687 N N 124 N 00 N
10 20250317 160658 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16570 330 2 2.03 3786858995 229705 73.59 16400 16770 16150 21100 11370 16240 16485.70 6.93 0 8458 17486 16862 16046 15422 14606 17175 15735 80 4860 500 12010 10 1 14912798 2471 60.04 1.34 12 1.54 276.00 12348.00 21400 20240617 -22.57 10740 20241209 54.28 18380 -9.85 20250212 11820 40.19 20250103 21400 -22.57 20240617 10740 54.28 20241209 4.61 N 083930 500 79 억 1033956 N N 124 N 00 N
11 20250317 150658 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16560 320 2 1.97 3679181555 223203 71.51 16400 16770 16150 21100 11370 16240 16483.57 6.93 0 10217 17486 16862 16046 15422 14606 17175 15735 80 4860 500 12010 10 1 14912798 2470 60.00 1.34 12 1.50 276.00 12348.00 21400 20240617 -22.62 10740 20241209 54.19 18380 -9.90 20250212 11820 40.10 20250103 21400 -22.62 20240617 10740 54.19 20241209 4.61 N 083930 500 79 억 1033956 N N 0 N 00 N
12 20250317 140659 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16560 320 2 1.97 3315351355 201238 64.47 16400 16770 16150 21100 11370 16240 16474.78 6.93 0 11679 17486 16862 16046 15422 14606 17175 15735 80 4860 500 12010 10 1 14912798 2470 60.00 1.34 12 1.35 276.00 12348.00 21400 20240617 -22.62 10740 20241209 54.19 18380 -9.90 20250212 11820 40.10 20250103 21400 -22.62 20240617 10740 54.19 20241209 4.61 N 083930 500 79 억 1033956 N N 0 N 00 N