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
083450/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
20250306,160635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19800,-650,5,-3.18,5912613075,294835,87.00,20450,20600,19790,26550,14350,20450,20054.74,7.99,0,-52107,21350,20900,20450,20000,19550,20900,20000,93,6100,500,14720,10,1,18430000,3649,10.33,1.61,12,1.60,1916.00,12263.00,30821,20240318,-35.76,12610,20240805,57.02,23350,-15.20,20250224,16460,20.29,20250203,61500,-67.80,20240318,12610,57.02,20240805,6.38,N,083450,500,93 억,,1472679,N,N,6,N,00,N
20250306,150634,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19800,-650,5,-3.18,5503743595,274197,80.91,20450,20600,19790,26550,14350,20450,20072.21,7.99,0,-51096,21350,20900,20450,20000,19550,20900,20000,93,6100,500,14720,10,1,18430000,3649,10.33,1.61,12,1.49,1916.00,12263.00,30821,20240318,-35.76,12610,20240805,57.02,23350,-15.20,20250224,16460,20.29,20250203,61500,-67.80,20240318,12610,57.02,20240805,6.38,N,083450,500,93 억,,1472679,N,N,2,N,00,N
20250306,140633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19840,-610,5,-2.98,4583778750,227887,67.25,20450,20600,19840,26550,14350,20450,20114.25,7.99,0,-41694,21350,20900,20450,20000,19550,20900,20000,93,6100,500,14720,10,1,18430000,3657,10.35,1.62,12,1.24,1916.00,12263.00,30821,20240318,-35.63,12610,20240805,57.34,23350,-15.03,20250224,16460,20.53,20250203,61500,-67.74,20240318,12610,57.34,20240805,6.38,N,083450,500,93 억,,1472679,N,N,2,N,00,N
20250306,130635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20050,-400,5,-1.96,3704425620,183807,54.24,20450,20600,19980,26550,14350,20450,20153.87,7.99,0,-36369,21350,20900,20450,20000,19550,20900,20000,93,6100,500,14720,50,1,18430000,3695,10.46,1.63,12,1.00,1916.00,12263.00,30821,20240318,-34.95,12610,20240805,59.00,23350,-14.13,20250224,16460,21.81,20250203,61500,-67.40,20240318,12610,59.00,20240805,6.38,N,083450,500,93 억,,1472679,N,N,2,N,00,N
20250306,120633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20050,-400,5,-1.96,3117146700,154451,45.58,20450,20600,20000,26550,14350,20450,20182.09,7.99,0,-29149,21350,20900,20450,20000,19550,20900,20000,93,6100,500,14720,50,1,18430000,3695,10.46,1.63,12,0.84,1916.00,12263.00,30821,20240318,-34.95,12610,20240805,59.00,23350,-14.13,20250224,16460,21.81,20250203,61500,-67.40,20240318,12610,59.00,20240805,6.38,N,083450,500,93 억,,1472679,N,N,2,N,00,N
20250306,110632,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20150,-300,5,-1.47,2708569125,134104,39.57,20450,20600,20000,26550,14350,20450,20197.51,7.99,0,-15813,21350,20900,20450,20000,19550,20900,20000,93,6100,500,14720,50,1,18430000,3714,10.52,1.64,12,0.73,1916.00,12263.00,30821,20240318,-34.62,12610,20240805,59.79,23350,-13.70,20250224,16460,22.42,20250203,61500,-67.24,20240318,12610,59.79,20240805,6.38,N,083450,500,93 억,,1472679,N,N,2,N,00,N
20250306,100633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20100,-350,5,-1.71,2204911175,109018,32.17,20450,20600,20000,26550,14350,20450,20225.18,7.99,0,-16775,21350,20900,20450,20000,19550,20900,20000,93,6100,500,14720,50,1,18430000,3704,10.49,1.64,12,0.59,1916.00,12263.00,30821,20240318,-34.78,12610,20240805,59.40,23350,-13.92,20250224,16460,22.11,20250203,61500,-67.32,20240318,12610,59.40,20240805,6.38,N,083450,500,93 억,,1472679,N,N,2,N,00,N
20250306,090637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20300,-150,5,-0.73,401349600,19643,5.80,20450,20600,20250,26550,14350,20450,20432.18,7.99,0,-4799,21350,20900,20450,20000,19550,20900,20000,93,6100,500,14720,50,1,18430000,3741,10.59,1.66,12,0.11,1916.00,12263.00,30821,20240318,-34.14,12610,20240805,60.98,23350,-13.06,20250224,16460,23.33,20250203,61500,-66.99,20240318,12610,60.98,20240805,6.38,N,083450,500,93 억,,1472679,N,N,2,N,00,N
20250305,160627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20450,0,3,0.00,6736160925,331409,76.78,20450,20900,20000,26550,14350,20450,20325.68,8.08,0,-17164,21496,20972,20226,19702,18956,21235,19965,93,6100,500,14720,50,1,18430000,3769,10.67,1.67,12,1.80,1916.00,12263.00,30821,20240318,-33.65,12610,20240805,62.17,23350,-12.42,20250224,16460,24.24,20250203,61500,-66.75,20240318,12610,62.17,20240805,6.33,N,083450,500,93 억,,1489596,N,N,2,N,00,N
20250305,150630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20450,0,3,0.00,6269659525,308606,71.50,20450,20900,20000,26550,14350,20450,20315.98,8.08,0,-13182,21496,20972,20226,19702,18956,21235,19965,93,6100,500,14720,50,1,18430000,3769,10.67,1.67,12,1.67,1916.00,12263.00,30821,20240318,-33.65,12610,20240805,62.17,23350,-12.42,20250224,16460,24.24,20250203,61500,-66.75,20240318,12610,62.17,20240805,6.33,N,083450,500,93 억,,1489596,N,N,2,N,00,N
20250305,140628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20450,0,3,0.00,4745507075,234558,54.34,20450,20700,20000,26550,14350,20450,20231.51,8.08,0,-23301,21496,20972,20226,19702,18956,21235,19965,93,6100,500,14720,50,1,18430000,3769,10.67,1.67,12,1.27,1916.00,12263.00,30821,20240318,-33.65,12610,20240805,62.17,23350,-12.42,20250224,16460,24.24,20250203,61500,-66.75,20240318,12610,62.17,20240805,6.33,N,083450,500,93 억,,1489596,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 20250306 160635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19800 -650 5 -3.18 5912613075 294835 87.00 20450 20600 19790 26550 14350 20450 20054.74 7.99 0 -52107 21350 20900 20450 20000 19550 20900 20000 93 6100 500 14720 10 1 18430000 3649 10.33 1.61 12 1.60 1916.00 12263.00 30821 20240318 -35.76 12610 20240805 57.02 23350 -15.20 20250224 16460 20.29 20250203 61500 -67.80 20240318 12610 57.02 20240805 6.38 N 083450 500 93 억 1472679 N N 6 N 00 N
3 20250306 150634 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19800 -650 5 -3.18 5503743595 274197 80.91 20450 20600 19790 26550 14350 20450 20072.21 7.99 0 -51096 21350 20900 20450 20000 19550 20900 20000 93 6100 500 14720 10 1 18430000 3649 10.33 1.61 12 1.49 1916.00 12263.00 30821 20240318 -35.76 12610 20240805 57.02 23350 -15.20 20250224 16460 20.29 20250203 61500 -67.80 20240318 12610 57.02 20240805 6.38 N 083450 500 93 억 1472679 N N 2 N 00 N
4 20250306 140633 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19840 -610 5 -2.98 4583778750 227887 67.25 20450 20600 19840 26550 14350 20450 20114.25 7.99 0 -41694 21350 20900 20450 20000 19550 20900 20000 93 6100 500 14720 10 1 18430000 3657 10.35 1.62 12 1.24 1916.00 12263.00 30821 20240318 -35.63 12610 20240805 57.34 23350 -15.03 20250224 16460 20.53 20250203 61500 -67.74 20240318 12610 57.34 20240805 6.38 N 083450 500 93 억 1472679 N N 2 N 00 N
5 20250306 130635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20050 -400 5 -1.96 3704425620 183807 54.24 20450 20600 19980 26550 14350 20450 20153.87 7.99 0 -36369 21350 20900 20450 20000 19550 20900 20000 93 6100 500 14720 50 1 18430000 3695 10.46 1.63 12 1.00 1916.00 12263.00 30821 20240318 -34.95 12610 20240805 59.00 23350 -14.13 20250224 16460 21.81 20250203 61500 -67.40 20240318 12610 59.00 20240805 6.38 N 083450 500 93 억 1472679 N N 2 N 00 N
6 20250306 120633 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20050 -400 5 -1.96 3117146700 154451 45.58 20450 20600 20000 26550 14350 20450 20182.09 7.99 0 -29149 21350 20900 20450 20000 19550 20900 20000 93 6100 500 14720 50 1 18430000 3695 10.46 1.63 12 0.84 1916.00 12263.00 30821 20240318 -34.95 12610 20240805 59.00 23350 -14.13 20250224 16460 21.81 20250203 61500 -67.40 20240318 12610 59.00 20240805 6.38 N 083450 500 93 억 1472679 N N 2 N 00 N
7 20250306 110632 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20150 -300 5 -1.47 2708569125 134104 39.57 20450 20600 20000 26550 14350 20450 20197.51 7.99 0 -15813 21350 20900 20450 20000 19550 20900 20000 93 6100 500 14720 50 1 18430000 3714 10.52 1.64 12 0.73 1916.00 12263.00 30821 20240318 -34.62 12610 20240805 59.79 23350 -13.70 20250224 16460 22.42 20250203 61500 -67.24 20240318 12610 59.79 20240805 6.38 N 083450 500 93 억 1472679 N N 2 N 00 N
8 20250306 100633 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20100 -350 5 -1.71 2204911175 109018 32.17 20450 20600 20000 26550 14350 20450 20225.18 7.99 0 -16775 21350 20900 20450 20000 19550 20900 20000 93 6100 500 14720 50 1 18430000 3704 10.49 1.64 12 0.59 1916.00 12263.00 30821 20240318 -34.78 12610 20240805 59.40 23350 -13.92 20250224 16460 22.11 20250203 61500 -67.32 20240318 12610 59.40 20240805 6.38 N 083450 500 93 억 1472679 N N 2 N 00 N
9 20250306 090637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20300 -150 5 -0.73 401349600 19643 5.80 20450 20600 20250 26550 14350 20450 20432.18 7.99 0 -4799 21350 20900 20450 20000 19550 20900 20000 93 6100 500 14720 50 1 18430000 3741 10.59 1.66 12 0.11 1916.00 12263.00 30821 20240318 -34.14 12610 20240805 60.98 23350 -13.06 20250224 16460 23.33 20250203 61500 -66.99 20240318 12610 60.98 20240805 6.38 N 083450 500 93 억 1472679 N N 2 N 00 N
10 20250305 160627 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20450 0 3 0.00 6736160925 331409 76.78 20450 20900 20000 26550 14350 20450 20325.68 8.08 0 -17164 21496 20972 20226 19702 18956 21235 19965 93 6100 500 14720 50 1 18430000 3769 10.67 1.67 12 1.80 1916.00 12263.00 30821 20240318 -33.65 12610 20240805 62.17 23350 -12.42 20250224 16460 24.24 20250203 61500 -66.75 20240318 12610 62.17 20240805 6.33 N 083450 500 93 억 1489596 N N 2 N 00 N
11 20250305 150630 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20450 0 3 0.00 6269659525 308606 71.50 20450 20900 20000 26550 14350 20450 20315.98 8.08 0 -13182 21496 20972 20226 19702 18956 21235 19965 93 6100 500 14720 50 1 18430000 3769 10.67 1.67 12 1.67 1916.00 12263.00 30821 20240318 -33.65 12610 20240805 62.17 23350 -12.42 20250224 16460 24.24 20250203 61500 -66.75 20240318 12610 62.17 20240805 6.33 N 083450 500 93 억 1489596 N N 2 N 00 N
12 20250305 140628 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20450 0 3 0.00 4745507075 234558 54.34 20450 20700 20000 26550 14350 20450 20231.51 8.08 0 -23301 21496 20972 20226 19702 18956 21235 19965 93 6100 500 14720 50 1 18430000 3769 10.67 1.67 12 1.27 1916.00 12263.00 30821 20240318 -33.65 12610 20240805 62.17 23350 -12.42 20250224 16460 24.24 20250203 61500 -66.75 20240318 12610 62.17 20240805 6.33 N 083450 500 93 억 1489596 N N 2 N 00 N