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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,-400,5,-4.15,711471635,75674,159.87,9650,9730,9250,12540,6760,9650,9402.31,4.66,0,-32876,9836,9742,9566,9472,9296,9790,9520,89,2890,500,6940,10,1,17810033,1647,3.08,0.60,12,0.42,3003.00,15323.00,24450,20240223,-62.17,7270,20241210,27.24,10820,-14.51,20250219,8240,12.26,20250102,24050,-61.54,20240308,7270,27.24,20241210,2.78,N,083310,500,89 억,,829992,N,N,3,N,00,N
20250306,150634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9330,-320,5,-3.32,664552795,70620,149.19,9650,9730,9300,12540,6760,9650,9410.26,4.66,0,-32155,9836,9742,9566,9472,9296,9790,9520,89,2890,500,6940,10,1,17810033,1662,3.11,0.61,12,0.40,3003.00,15323.00,24450,20240223,-61.84,7270,20241210,28.34,10820,-13.77,20250219,8240,13.23,20250102,24050,-61.21,20240308,7270,28.34,20241210,2.78,N,083310,500,89 억,,829992,N,N,0,N,00,N
20250306,140633,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9350,-300,5,-3.11,561934515,59614,125.94,9650,9730,9320,12540,6760,9650,9426.22,4.66,0,-25000,9836,9742,9566,9472,9296,9790,9520,89,2890,500,6940,10,1,17810033,1665,3.11,0.61,12,0.33,3003.00,15323.00,24450,20240223,-61.76,7270,20241210,28.61,10820,-13.59,20250219,8240,13.47,20250102,24050,-61.12,20240308,7270,28.61,20241210,2.78,N,083310,500,89 억,,829992,N,N,0,N,00,N
20250306,130634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9340,-310,5,-3.21,471341285,49918,105.45,9650,9730,9320,12540,6760,9650,9442.31,4.66,0,-19563,9836,9742,9566,9472,9296,9790,9520,89,2890,500,6940,10,1,17810033,1663,3.11,0.61,12,0.28,3003.00,15323.00,24450,20240223,-61.80,7270,20241210,28.47,10820,-13.68,20250219,8240,13.35,20250102,24050,-61.16,20240308,7270,28.47,20241210,2.78,N,083310,500,89 억,,829992,N,N,0,N,00,N
20250306,120633,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9380,-270,5,-2.80,414140370,43800,92.53,9650,9730,9360,12540,6760,9650,9455.26,4.66,0,-17487,9836,9742,9566,9472,9296,9790,9520,89,2890,500,6940,10,1,17810033,1671,3.12,0.61,12,0.25,3003.00,15323.00,24450,20240223,-61.64,7270,20241210,29.02,10820,-13.31,20250219,8240,13.83,20250102,24050,-61.00,20240308,7270,29.02,20241210,2.78,N,083310,500,89 억,,829992,N,N,0,N,00,N
20250306,110631,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9430,-220,5,-2.28,342929850,36214,76.50,9650,9730,9390,12540,6760,9650,9469.54,4.66,0,-17006,9836,9742,9566,9472,9296,9790,9520,89,2890,500,6940,10,1,17810033,1679,3.14,0.62,12,0.20,3003.00,15323.00,24450,20240223,-61.43,7270,20241210,29.71,10820,-12.85,20250219,8240,14.44,20250102,24050,-60.79,20240308,7270,29.71,20241210,2.78,N,083310,500,89 억,,829992,N,N,0,N,00,N
20250306,100633,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9440,-210,5,-2.18,248287290,26167,55.28,9650,9730,9400,12540,6760,9650,9488.57,4.66,0,-14590,9836,9742,9566,9472,9296,9790,9520,89,2890,500,6940,10,1,17810033,1681,3.14,0.62,12,0.15,3003.00,15323.00,24450,20240223,-61.39,7270,20241210,29.85,10820,-12.75,20250219,8240,14.56,20250102,24050,-60.75,20240308,7270,29.85,20241210,2.78,N,083310,500,89 억,,829992,N,N,0,N,00,N
20250306,090637,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9670,20,2,0.21,11339080,1173,2.48,9650,9730,9650,12540,6760,9650,9666.73,4.66,0,-10,9836,9742,9566,9472,9296,9790,9520,89,2890,500,6940,10,1,17810033,1722,3.22,0.63,12,0.01,3003.00,15323.00,24450,20240223,-60.45,7270,20241210,33.01,10820,-10.63,20250219,8240,17.35,20250102,24050,-59.79,20240308,7270,33.01,20241210,2.78,N,083310,500,89 억,,829992,N,N,0,N,00,N
20250305,160627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9650,260,2,2.77,448903055,47041,48.17,9390,9660,9390,12200,6580,9390,9542.02,4.62,0,7823,10103,9746,9563,9206,9023,9655,9115,89,2810,500,6760,10,1,17810033,1719,3.21,0.63,12,0.26,3003.00,15323.00,24450,20240223,-60.53,7270,20241210,32.74,10820,-10.81,20250219,8240,17.11,20250102,24050,-59.88,20240308,7270,32.74,20241210,2.82,N,083310,500,89 억,,822232,N,N,0,N,00,N
20250305,150629,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9610,220,2,2.34,429950395,45075,46.16,9390,9660,9390,12200,6580,9390,9538.56,4.62,0,8908,10103,9746,9563,9206,9023,9655,9115,89,2810,500,6760,10,1,17810033,1712,3.20,0.63,12,0.25,3003.00,15323.00,24450,20240223,-60.70,7270,20241210,32.19,10820,-11.18,20250219,8240,16.63,20250102,24050,-60.04,20240308,7270,32.19,20241210,2.82,N,083310,500,89 억,,822232,N,N,0,N,00,N
20250305,140628,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9560,170,2,1.81,350552495,36818,37.70,9390,9630,9390,12200,6580,9390,9521.23,4.62,0,6343,10103,9746,9563,9206,9023,9655,9115,89,2810,500,6760,10,1,17810033,1703,3.18,0.62,12,0.21,3003.00,15323.00,24450,20240223,-60.90,7270,20241210,31.50,10820,-11.65,20250219,8240,16.02,20250102,24050,-60.25,20240308,7270,31.50,20241210,2.82,N,083310,500,89 억,,822232,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 20250306 160634 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9250 -400 5 -4.15 711471635 75674 159.87 9650 9730 9250 12540 6760 9650 9402.31 4.66 0 -32876 9836 9742 9566 9472 9296 9790 9520 89 2890 500 6940 10 1 17810033 1647 3.08 0.60 12 0.42 3003.00 15323.00 24450 20240223 -62.17 7270 20241210 27.24 10820 -14.51 20250219 8240 12.26 20250102 24050 -61.54 20240308 7270 27.24 20241210 2.78 N 083310 500 89 억 829992 N N 3 N 00 N
3 20250306 150634 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9330 -320 5 -3.32 664552795 70620 149.19 9650 9730 9300 12540 6760 9650 9410.26 4.66 0 -32155 9836 9742 9566 9472 9296 9790 9520 89 2890 500 6940 10 1 17810033 1662 3.11 0.61 12 0.40 3003.00 15323.00 24450 20240223 -61.84 7270 20241210 28.34 10820 -13.77 20250219 8240 13.23 20250102 24050 -61.21 20240308 7270 28.34 20241210 2.78 N 083310 500 89 억 829992 N N 0 N 00 N
4 20250306 140633 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9350 -300 5 -3.11 561934515 59614 125.94 9650 9730 9320 12540 6760 9650 9426.22 4.66 0 -25000 9836 9742 9566 9472 9296 9790 9520 89 2890 500 6940 10 1 17810033 1665 3.11 0.61 12 0.33 3003.00 15323.00 24450 20240223 -61.76 7270 20241210 28.61 10820 -13.59 20250219 8240 13.47 20250102 24050 -61.12 20240308 7270 28.61 20241210 2.78 N 083310 500 89 억 829992 N N 0 N 00 N
5 20250306 130634 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9340 -310 5 -3.21 471341285 49918 105.45 9650 9730 9320 12540 6760 9650 9442.31 4.66 0 -19563 9836 9742 9566 9472 9296 9790 9520 89 2890 500 6940 10 1 17810033 1663 3.11 0.61 12 0.28 3003.00 15323.00 24450 20240223 -61.80 7270 20241210 28.47 10820 -13.68 20250219 8240 13.35 20250102 24050 -61.16 20240308 7270 28.47 20241210 2.78 N 083310 500 89 억 829992 N N 0 N 00 N
6 20250306 120633 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9380 -270 5 -2.80 414140370 43800 92.53 9650 9730 9360 12540 6760 9650 9455.26 4.66 0 -17487 9836 9742 9566 9472 9296 9790 9520 89 2890 500 6940 10 1 17810033 1671 3.12 0.61 12 0.25 3003.00 15323.00 24450 20240223 -61.64 7270 20241210 29.02 10820 -13.31 20250219 8240 13.83 20250102 24050 -61.00 20240308 7270 29.02 20241210 2.78 N 083310 500 89 억 829992 N N 0 N 00 N
7 20250306 110631 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9430 -220 5 -2.28 342929850 36214 76.50 9650 9730 9390 12540 6760 9650 9469.54 4.66 0 -17006 9836 9742 9566 9472 9296 9790 9520 89 2890 500 6940 10 1 17810033 1679 3.14 0.62 12 0.20 3003.00 15323.00 24450 20240223 -61.43 7270 20241210 29.71 10820 -12.85 20250219 8240 14.44 20250102 24050 -60.79 20240308 7270 29.71 20241210 2.78 N 083310 500 89 억 829992 N N 0 N 00 N
8 20250306 100633 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9440 -210 5 -2.18 248287290 26167 55.28 9650 9730 9400 12540 6760 9650 9488.57 4.66 0 -14590 9836 9742 9566 9472 9296 9790 9520 89 2890 500 6940 10 1 17810033 1681 3.14 0.62 12 0.15 3003.00 15323.00 24450 20240223 -61.39 7270 20241210 29.85 10820 -12.75 20250219 8240 14.56 20250102 24050 -60.75 20240308 7270 29.85 20241210 2.78 N 083310 500 89 억 829992 N N 0 N 00 N
9 20250306 090637 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9670 20 2 0.21 11339080 1173 2.48 9650 9730 9650 12540 6760 9650 9666.73 4.66 0 -10 9836 9742 9566 9472 9296 9790 9520 89 2890 500 6940 10 1 17810033 1722 3.22 0.63 12 0.01 3003.00 15323.00 24450 20240223 -60.45 7270 20241210 33.01 10820 -10.63 20250219 8240 17.35 20250102 24050 -59.79 20240308 7270 33.01 20241210 2.78 N 083310 500 89 억 829992 N N 0 N 00 N
10 20250305 160627 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9650 260 2 2.77 448903055 47041 48.17 9390 9660 9390 12200 6580 9390 9542.02 4.62 0 7823 10103 9746 9563 9206 9023 9655 9115 89 2810 500 6760 10 1 17810033 1719 3.21 0.63 12 0.26 3003.00 15323.00 24450 20240223 -60.53 7270 20241210 32.74 10820 -10.81 20250219 8240 17.11 20250102 24050 -59.88 20240308 7270 32.74 20241210 2.82 N 083310 500 89 억 822232 N N 0 N 00 N
11 20250305 150629 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9610 220 2 2.34 429950395 45075 46.16 9390 9660 9390 12200 6580 9390 9538.56 4.62 0 8908 10103 9746 9563 9206 9023 9655 9115 89 2810 500 6760 10 1 17810033 1712 3.20 0.63 12 0.25 3003.00 15323.00 24450 20240223 -60.70 7270 20241210 32.19 10820 -11.18 20250219 8240 16.63 20250102 24050 -60.04 20240308 7270 32.19 20241210 2.82 N 083310 500 89 억 822232 N N 0 N 00 N
12 20250305 140628 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9560 170 2 1.81 350552495 36818 37.70 9390 9630 9390 12200 6580 9390 9521.23 4.62 0 6343 10103 9746 9563 9206 9023 9655 9115 89 2810 500 6760 10 1 17810033 1703 3.18 0.62 12 0.21 3003.00 15323.00 24450 20240223 -60.90 7270 20241210 31.50 10820 -11.65 20250219 8240 16.02 20250102 24050 -60.25 20240308 7270 31.50 20241210 2.82 N 083310 500 89 억 822232 N N 0 N 00 N