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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083500/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
20250317,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10480,100,2,0.96,623890705,59285,125.56,10500,10690,10430,13490,7270,10380,10523.59,8.77,0,-3256,10713,10546,10283,10116,9853,10630,10200,43,3110,500,6220,10,1,8575722,899,50.63,1.31,12,0.69,207.00,8029.00,17260,20240408,-39.28,6850,20241209,52.99,12400,-15.48,20250207,7800,34.36,20250102,17260,-39.28,20240408,6850,52.99,20241209,5.01,N,083500,500,42 억,,752174,N,N,0,N,00,N
20250317,150656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10490,110,2,1.06,557937305,52990,112.23,10500,10690,10430,13490,7270,10380,10529.11,8.77,0,-3835,10713,10546,10283,10116,9853,10630,10200,43,3110,500,6220,10,1,8575722,900,50.68,1.31,12,0.62,207.00,8029.00,17260,20240408,-39.22,6850,20241209,53.14,12400,-15.40,20250207,7800,34.49,20250102,17260,-39.22,20240408,6850,53.14,20241209,5.01,N,083500,500,42 억,,752174,N,N,0,N,00,N
20250317,140657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10520,140,2,1.35,495375405,47034,99.62,10500,10690,10430,13490,7270,10380,10532.28,8.77,0,-6573,10713,10546,10283,10116,9853,10630,10200,43,3110,500,6220,10,1,8575722,902,50.82,1.31,12,0.55,207.00,8029.00,17260,20240408,-39.05,6850,20241209,53.58,12400,-15.16,20250207,7800,34.87,20250102,17260,-39.05,20240408,6850,53.58,20241209,5.01,N,083500,500,42 억,,752174,N,N,0,N,00,N
20250317,130657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,70,2,0.67,446724415,42398,89.80,10500,10690,10430,13490,7270,10380,10536.45,8.77,0,-4889,10713,10546,10283,10116,9853,10630,10200,43,3110,500,6220,10,1,8575722,896,50.48,1.30,12,0.49,207.00,8029.00,17260,20240408,-39.46,6850,20241209,52.55,12400,-15.73,20250207,7800,33.97,20250102,17260,-39.46,20240408,6850,52.55,20241209,5.01,N,083500,500,42 억,,752174,N,N,0,N,00,N
20250317,120655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10510,130,2,1.25,404988785,38415,81.36,10500,10690,10430,13490,7270,10380,10542.46,8.77,0,-1820,10713,10546,10283,10116,9853,10630,10200,43,3110,500,6220,10,1,8575722,901,50.77,1.31,12,0.45,207.00,8029.00,17260,20240408,-39.11,6850,20241209,53.43,12400,-15.24,20250207,7800,34.74,20250102,17260,-39.11,20240408,6850,53.43,20241209,5.01,N,083500,500,42 억,,752174,N,N,0,N,00,N
20250317,110658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10500,120,2,1.16,374267205,35488,75.16,10500,10690,10430,13490,7270,10380,10546.30,8.77,0,-265,10713,10546,10283,10116,9853,10630,10200,43,3110,500,6220,10,1,8575722,900,50.72,1.31,12,0.41,207.00,8029.00,17260,20240408,-39.17,6850,20241209,53.28,12400,-15.32,20250207,7800,34.62,20250102,17260,-39.17,20240408,6850,53.28,20241209,5.01,N,083500,500,42 억,,752174,N,N,0,N,00,N
20250317,100656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10470,90,2,0.87,335304620,31773,67.29,10500,10690,10430,13490,7270,10380,10553.13,8.77,0,-1010,10713,10546,10283,10116,9853,10630,10200,43,3110,500,6220,10,1,8575722,898,50.58,1.30,12,0.37,207.00,8029.00,17260,20240408,-39.34,6850,20241209,52.85,12400,-15.56,20250207,7800,34.23,20250102,17260,-39.34,20240408,6850,52.85,20241209,5.01,N,083500,500,42 억,,752174,N,N,0,N,00,N
20250317,090657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10610,230,2,2.22,77248820,7339,15.54,10500,10610,10450,13490,7270,10380,10525.80,8.77,0,-832,10713,10546,10283,10116,9853,10630,10200,43,3110,500,6220,10,1,8575722,910,51.26,1.32,12,0.09,207.00,8029.00,17260,20240408,-38.53,6850,20241209,54.89,12400,-14.44,20250207,7800,36.03,20250102,17260,-38.53,20240408,6850,54.89,20241209,5.01,N,083500,500,42 억,,752174,N,N,0,N,00,N
20250314,160654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,280,2,2.77,487010375,47189,60.16,10200,10450,10020,13130,7070,10100,10320.42,8.71,0,5071,10586,10342,10106,9862,9626,10465,9985,43,3030,500,6060,10,1,8575722,890,50.14,1.29,12,0.55,207.00,8029.00,17260,20240408,-39.86,6850,20241209,51.53,12400,-16.29,20250207,7800,33.08,20250102,17260,-39.86,20240408,6850,51.53,20241209,4.94,N,083500,500,42 억,,747002,N,N,0,N,00,N
20250314,150659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10330,230,2,2.28,449859645,43605,55.59,10200,10450,10020,13130,7070,10100,10316.70,8.71,0,5388,10586,10342,10106,9862,9626,10465,9985,43,3030,500,6060,10,1,8575722,886,49.90,1.29,12,0.51,207.00,8029.00,17260,20240408,-40.15,6850,20241209,50.80,12400,-16.69,20250207,7800,32.44,20250102,17260,-40.15,20240408,6850,50.80,20241209,4.94,N,083500,500,42 억,,747002,N,N,0,N,00,N
20250314,140654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10360,260,2,2.57,411751605,39924,50.90,10200,10450,10020,13130,7070,10100,10313.39,8.71,0,3393,10586,10342,10106,9862,9626,10465,9985,43,3030,500,6060,10,1,8575722,888,50.05,1.29,12,0.47,207.00,8029.00,17260,20240408,-39.98,6850,20241209,51.24,12400,-16.45,20250207,7800,32.82,20250102,17260,-39.98,20240408,6850,51.24,20241209,4.94,N,083500,500,42 억,,747002,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 20250317 160656 57 100.00 KOSDAQ 기계·장비 N N N N N 10480 100 2 0.96 623890705 59285 125.56 10500 10690 10430 13490 7270 10380 10523.59 8.77 0 -3256 10713 10546 10283 10116 9853 10630 10200 43 3110 500 6220 10 1 8575722 899 50.63 1.31 12 0.69 207.00 8029.00 17260 20240408 -39.28 6850 20241209 52.99 12400 -15.48 20250207 7800 34.36 20250102 17260 -39.28 20240408 6850 52.99 20241209 5.01 N 083500 500 42 억 752174 N N 0 N 00 N
3 20250317 150656 57 100.00 KOSDAQ 기계·장비 N N N N N 10490 110 2 1.06 557937305 52990 112.23 10500 10690 10430 13490 7270 10380 10529.11 8.77 0 -3835 10713 10546 10283 10116 9853 10630 10200 43 3110 500 6220 10 1 8575722 900 50.68 1.31 12 0.62 207.00 8029.00 17260 20240408 -39.22 6850 20241209 53.14 12400 -15.40 20250207 7800 34.49 20250102 17260 -39.22 20240408 6850 53.14 20241209 5.01 N 083500 500 42 억 752174 N N 0 N 00 N
4 20250317 140657 57 100.00 KOSDAQ 기계·장비 N N N N N 10520 140 2 1.35 495375405 47034 99.62 10500 10690 10430 13490 7270 10380 10532.28 8.77 0 -6573 10713 10546 10283 10116 9853 10630 10200 43 3110 500 6220 10 1 8575722 902 50.82 1.31 12 0.55 207.00 8029.00 17260 20240408 -39.05 6850 20241209 53.58 12400 -15.16 20250207 7800 34.87 20250102 17260 -39.05 20240408 6850 53.58 20241209 5.01 N 083500 500 42 억 752174 N N 0 N 00 N
5 20250317 130657 57 100.00 KOSDAQ 기계·장비 N N N N N 10450 70 2 0.67 446724415 42398 89.80 10500 10690 10430 13490 7270 10380 10536.45 8.77 0 -4889 10713 10546 10283 10116 9853 10630 10200 43 3110 500 6220 10 1 8575722 896 50.48 1.30 12 0.49 207.00 8029.00 17260 20240408 -39.46 6850 20241209 52.55 12400 -15.73 20250207 7800 33.97 20250102 17260 -39.46 20240408 6850 52.55 20241209 5.01 N 083500 500 42 억 752174 N N 0 N 00 N
6 20250317 120655 57 100.00 KOSDAQ 기계·장비 N N N N N 10510 130 2 1.25 404988785 38415 81.36 10500 10690 10430 13490 7270 10380 10542.46 8.77 0 -1820 10713 10546 10283 10116 9853 10630 10200 43 3110 500 6220 10 1 8575722 901 50.77 1.31 12 0.45 207.00 8029.00 17260 20240408 -39.11 6850 20241209 53.43 12400 -15.24 20250207 7800 34.74 20250102 17260 -39.11 20240408 6850 53.43 20241209 5.01 N 083500 500 42 억 752174 N N 0 N 00 N
7 20250317 110658 57 100.00 KOSDAQ 기계·장비 N N N N N 10500 120 2 1.16 374267205 35488 75.16 10500 10690 10430 13490 7270 10380 10546.30 8.77 0 -265 10713 10546 10283 10116 9853 10630 10200 43 3110 500 6220 10 1 8575722 900 50.72 1.31 12 0.41 207.00 8029.00 17260 20240408 -39.17 6850 20241209 53.28 12400 -15.32 20250207 7800 34.62 20250102 17260 -39.17 20240408 6850 53.28 20241209 5.01 N 083500 500 42 억 752174 N N 0 N 00 N
8 20250317 100656 57 100.00 KOSDAQ 기계·장비 N N N N N 10470 90 2 0.87 335304620 31773 67.29 10500 10690 10430 13490 7270 10380 10553.13 8.77 0 -1010 10713 10546 10283 10116 9853 10630 10200 43 3110 500 6220 10 1 8575722 898 50.58 1.30 12 0.37 207.00 8029.00 17260 20240408 -39.34 6850 20241209 52.85 12400 -15.56 20250207 7800 34.23 20250102 17260 -39.34 20240408 6850 52.85 20241209 5.01 N 083500 500 42 억 752174 N N 0 N 00 N
9 20250317 090657 57 100.00 KOSDAQ 기계·장비 N N N N N 10610 230 2 2.22 77248820 7339 15.54 10500 10610 10450 13490 7270 10380 10525.80 8.77 0 -832 10713 10546 10283 10116 9853 10630 10200 43 3110 500 6220 10 1 8575722 910 51.26 1.32 12 0.09 207.00 8029.00 17260 20240408 -38.53 6850 20241209 54.89 12400 -14.44 20250207 7800 36.03 20250102 17260 -38.53 20240408 6850 54.89 20241209 5.01 N 083500 500 42 억 752174 N N 0 N 00 N
10 20250314 160654 57 100.00 KOSDAQ 기계·장비 N N N N N 10380 280 2 2.77 487010375 47189 60.16 10200 10450 10020 13130 7070 10100 10320.42 8.71 0 5071 10586 10342 10106 9862 9626 10465 9985 43 3030 500 6060 10 1 8575722 890 50.14 1.29 12 0.55 207.00 8029.00 17260 20240408 -39.86 6850 20241209 51.53 12400 -16.29 20250207 7800 33.08 20250102 17260 -39.86 20240408 6850 51.53 20241209 4.94 N 083500 500 42 억 747002 N N 0 N 00 N
11 20250314 150659 57 100.00 KOSDAQ 기계·장비 N N N N N 10330 230 2 2.28 449859645 43605 55.59 10200 10450 10020 13130 7070 10100 10316.70 8.71 0 5388 10586 10342 10106 9862 9626 10465 9985 43 3030 500 6060 10 1 8575722 886 49.90 1.29 12 0.51 207.00 8029.00 17260 20240408 -40.15 6850 20241209 50.80 12400 -16.69 20250207 7800 32.44 20250102 17260 -40.15 20240408 6850 50.80 20241209 4.94 N 083500 500 42 억 747002 N N 0 N 00 N
12 20250314 140654 57 100.00 KOSDAQ 기계·장비 N N N N N 10360 260 2 2.57 411751605 39924 50.90 10200 10450 10020 13130 7070 10100 10313.39 8.71 0 3393 10586 10342 10106 9862 9626 10465 9985 43 3030 500 6060 10 1 8575722 888 50.05 1.29 12 0.47 207.00 8029.00 17260 20240408 -39.98 6850 20241209 51.24 12400 -16.45 20250207 7800 32.82 20250102 17260 -39.98 20240408 6850 51.24 20241209 4.94 N 083500 500 42 억 747002 N N 0 N 00 N