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
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
20250306,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9670,-350,5,-3.49,645765725,66210,191.79,10220,10240,9620,13020,7020,10020,9752.90,8.64,0,-3507,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,829,46.71,1.20,12,0.77,207.00,8029.00,17260,20240408,-43.97,6850,20241209,41.17,12400,-22.02,20250207,7800,23.97,20250102,17260,-43.97,20240408,6850,41.17,20241209,5.30,N,083500,500,42 억,,740878,N,N,0,N,00,N
20250306,150635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,-360,5,-3.59,628504145,64427,186.62,10220,10240,9620,13020,7020,10020,9754.53,8.64,0,-3407,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,828,46.67,1.20,12,0.75,207.00,8029.00,17260,20240408,-44.03,6850,20241209,41.02,12400,-22.10,20250207,7800,23.85,20250102,17260,-44.03,20240408,6850,41.02,20241209,5.30,N,083500,500,42 억,,740878,N,N,0,N,00,N
20250306,140634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9640,-380,5,-3.79,534770010,54746,158.58,10220,10240,9640,13020,7020,10020,9767.35,8.64,0,-4298,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,827,46.57,1.20,12,0.64,207.00,8029.00,17260,20240408,-44.15,6850,20241209,40.73,12400,-22.26,20250207,7800,23.59,20250102,17260,-44.15,20240408,6850,40.73,20241209,5.30,N,083500,500,42 억,,740878,N,N,0,N,00,N
20250306,130635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9760,-260,5,-2.59,397959560,40607,117.62,10220,10240,9680,13020,7020,10020,9799.26,8.64,0,-5655,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,837,47.15,1.22,12,0.47,207.00,8029.00,17260,20240408,-43.45,6850,20241209,42.48,12400,-21.29,20250207,7800,25.13,20250102,17260,-43.45,20240408,6850,42.48,20241209,5.30,N,083500,500,42 억,,740878,N,N,0,N,00,N
20250306,120634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9860,-160,5,-1.60,285497840,29096,84.28,10220,10240,9680,13020,7020,10020,9810.94,8.64,0,-673,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,846,47.63,1.23,12,0.34,207.00,8029.00,17260,20240408,-42.87,6850,20241209,43.94,12400,-20.48,20250207,7800,26.41,20250102,17260,-42.87,20240408,6850,43.94,20241209,5.30,N,083500,500,42 억,,740878,N,N,0,N,00,N
20250306,110632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9830,-190,5,-1.90,251583640,25661,74.33,10220,10240,9680,13020,7020,10020,9802.56,8.64,0,-402,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,843,47.49,1.22,12,0.30,207.00,8029.00,17260,20240408,-43.05,6850,20241209,43.50,12400,-20.73,20250207,7800,26.03,20250102,17260,-43.05,20240408,6850,43.50,20241209,5.30,N,083500,500,42 억,,740878,N,N,0,N,00,N
20250306,100634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9730,-290,5,-2.89,161698120,16477,47.73,10220,10240,9680,13020,7020,10020,9811.22,8.64,0,-4759,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,834,47.00,1.21,12,0.19,207.00,8029.00,17260,20240408,-43.63,6850,20241209,42.04,12400,-21.53,20250207,7800,24.74,20250102,17260,-43.63,20240408,6850,42.04,20241209,5.30,N,083500,500,42 억,,740878,N,N,0,N,00,N
20250306,090638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,-20,5,-0.20,22677390,2255,6.53,10220,10240,9980,13020,7020,10020,10059.75,8.64,0,-1604,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,858,48.31,1.25,12,0.03,207.00,8029.00,17260,20240408,-42.06,6850,20241209,45.99,12400,-19.35,20250207,7800,28.21,20250102,17260,-42.06,20240408,6850,45.99,20241209,5.30,N,083500,500,42 억,,740878,N,N,0,N,00,N
20250305,160628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10020,50,2,0.50,345779090,34521,81.66,10040,10170,9950,12960,6980,9970,10016.48,8.58,0,5253,10220,10095,9895,9770,9570,10157,9832,43,2990,500,5980,10,1,8575722,859,48.41,1.25,12,0.40,207.00,8029.00,17260,20240408,-41.95,6850,20241209,46.28,12400,-19.19,20250207,7800,28.46,20250102,17260,-41.95,20240408,6850,46.28,20241209,5.32,N,083500,500,42 억,,735625,N,N,0,N,00,N
20250305,150630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10070,100,2,1.00,334914560,33438,79.10,10040,10170,9950,12960,6980,9970,10015.99,8.58,0,5004,10220,10095,9895,9770,9570,10157,9832,43,2990,500,5980,10,1,8575722,864,48.65,1.25,12,0.39,207.00,8029.00,17260,20240408,-41.66,6850,20241209,47.01,12400,-18.79,20250207,7800,29.10,20250102,17260,-41.66,20240408,6850,47.01,20241209,5.32,N,083500,500,42 억,,735625,N,N,0,N,00,N
20250305,140629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10060,90,2,0.90,271121640,27078,64.06,10040,10170,9950,12960,6980,9970,10012.62,8.58,0,2759,10220,10095,9895,9770,9570,10157,9832,43,2990,500,5980,10,1,8575722,863,48.60,1.25,12,0.32,207.00,8029.00,17260,20240408,-41.71,6850,20241209,46.86,12400,-18.87,20250207,7800,28.97,20250102,17260,-41.71,20240408,6850,46.86,20241209,5.32,N,083500,500,42 억,,735625,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 160635 57 100.00 KOSDAQ 기계·장비 N N N N N 9670 -350 5 -3.49 645765725 66210 191.79 10220 10240 9620 13020 7020 10020 9752.90 8.64 0 -3507 10266 10142 10046 9922 9826 10095 9875 43 3000 500 6010 10 1 8575722 829 46.71 1.20 12 0.77 207.00 8029.00 17260 20240408 -43.97 6850 20241209 41.17 12400 -22.02 20250207 7800 23.97 20250102 17260 -43.97 20240408 6850 41.17 20241209 5.30 N 083500 500 42 억 740878 N N 0 N 00 N
3 20250306 150635 57 100.00 KOSDAQ 기계·장비 N N N N N 9660 -360 5 -3.59 628504145 64427 186.62 10220 10240 9620 13020 7020 10020 9754.53 8.64 0 -3407 10266 10142 10046 9922 9826 10095 9875 43 3000 500 6010 10 1 8575722 828 46.67 1.20 12 0.75 207.00 8029.00 17260 20240408 -44.03 6850 20241209 41.02 12400 -22.10 20250207 7800 23.85 20250102 17260 -44.03 20240408 6850 41.02 20241209 5.30 N 083500 500 42 억 740878 N N 0 N 00 N
4 20250306 140634 57 100.00 KOSDAQ 기계·장비 N N N N N 9640 -380 5 -3.79 534770010 54746 158.58 10220 10240 9640 13020 7020 10020 9767.35 8.64 0 -4298 10266 10142 10046 9922 9826 10095 9875 43 3000 500 6010 10 1 8575722 827 46.57 1.20 12 0.64 207.00 8029.00 17260 20240408 -44.15 6850 20241209 40.73 12400 -22.26 20250207 7800 23.59 20250102 17260 -44.15 20240408 6850 40.73 20241209 5.30 N 083500 500 42 억 740878 N N 0 N 00 N
5 20250306 130635 57 100.00 KOSDAQ 기계·장비 N N N N N 9760 -260 5 -2.59 397959560 40607 117.62 10220 10240 9680 13020 7020 10020 9799.26 8.64 0 -5655 10266 10142 10046 9922 9826 10095 9875 43 3000 500 6010 10 1 8575722 837 47.15 1.22 12 0.47 207.00 8029.00 17260 20240408 -43.45 6850 20241209 42.48 12400 -21.29 20250207 7800 25.13 20250102 17260 -43.45 20240408 6850 42.48 20241209 5.30 N 083500 500 42 억 740878 N N 0 N 00 N
6 20250306 120634 57 100.00 KOSDAQ 기계·장비 N N N N N 9860 -160 5 -1.60 285497840 29096 84.28 10220 10240 9680 13020 7020 10020 9810.94 8.64 0 -673 10266 10142 10046 9922 9826 10095 9875 43 3000 500 6010 10 1 8575722 846 47.63 1.23 12 0.34 207.00 8029.00 17260 20240408 -42.87 6850 20241209 43.94 12400 -20.48 20250207 7800 26.41 20250102 17260 -42.87 20240408 6850 43.94 20241209 5.30 N 083500 500 42 억 740878 N N 0 N 00 N
7 20250306 110632 57 100.00 KOSDAQ 기계·장비 N N N N N 9830 -190 5 -1.90 251583640 25661 74.33 10220 10240 9680 13020 7020 10020 9802.56 8.64 0 -402 10266 10142 10046 9922 9826 10095 9875 43 3000 500 6010 10 1 8575722 843 47.49 1.22 12 0.30 207.00 8029.00 17260 20240408 -43.05 6850 20241209 43.50 12400 -20.73 20250207 7800 26.03 20250102 17260 -43.05 20240408 6850 43.50 20241209 5.30 N 083500 500 42 억 740878 N N 0 N 00 N
8 20250306 100634 57 100.00 KOSDAQ 기계·장비 N N N N N 9730 -290 5 -2.89 161698120 16477 47.73 10220 10240 9680 13020 7020 10020 9811.22 8.64 0 -4759 10266 10142 10046 9922 9826 10095 9875 43 3000 500 6010 10 1 8575722 834 47.00 1.21 12 0.19 207.00 8029.00 17260 20240408 -43.63 6850 20241209 42.04 12400 -21.53 20250207 7800 24.74 20250102 17260 -43.63 20240408 6850 42.04 20241209 5.30 N 083500 500 42 억 740878 N N 0 N 00 N
9 20250306 090638 57 100.00 KOSDAQ 기계·장비 N N N N N 10000 -20 5 -0.20 22677390 2255 6.53 10220 10240 9980 13020 7020 10020 10059.75 8.64 0 -1604 10266 10142 10046 9922 9826 10095 9875 43 3000 500 6010 10 1 8575722 858 48.31 1.25 12 0.03 207.00 8029.00 17260 20240408 -42.06 6850 20241209 45.99 12400 -19.35 20250207 7800 28.21 20250102 17260 -42.06 20240408 6850 45.99 20241209 5.30 N 083500 500 42 억 740878 N N 0 N 00 N
10 20250305 160628 57 100.00 KOSDAQ 기계·장비 N N N N N 10020 50 2 0.50 345779090 34521 81.66 10040 10170 9950 12960 6980 9970 10016.48 8.58 0 5253 10220 10095 9895 9770 9570 10157 9832 43 2990 500 5980 10 1 8575722 859 48.41 1.25 12 0.40 207.00 8029.00 17260 20240408 -41.95 6850 20241209 46.28 12400 -19.19 20250207 7800 28.46 20250102 17260 -41.95 20240408 6850 46.28 20241209 5.32 N 083500 500 42 억 735625 N N 0 N 00 N
11 20250305 150630 57 100.00 KOSDAQ 기계·장비 N N N N N 10070 100 2 1.00 334914560 33438 79.10 10040 10170 9950 12960 6980 9970 10015.99 8.58 0 5004 10220 10095 9895 9770 9570 10157 9832 43 2990 500 5980 10 1 8575722 864 48.65 1.25 12 0.39 207.00 8029.00 17260 20240408 -41.66 6850 20241209 47.01 12400 -18.79 20250207 7800 29.10 20250102 17260 -41.66 20240408 6850 47.01 20241209 5.32 N 083500 500 42 억 735625 N N 0 N 00 N
12 20250305 140629 57 100.00 KOSDAQ 기계·장비 N N N N N 10060 90 2 0.90 271121640 27078 64.06 10040 10170 9950 12960 6980 9970 10012.62 8.58 0 2759 10220 10095 9895 9770 9570 10157 9832 43 2990 500 5980 10 1 8575722 863 48.60 1.25 12 0.32 207.00 8029.00 17260 20240408 -41.71 6850 20241209 46.86 12400 -18.87 20250207 7800 28.97 20250102 17260 -41.71 20240408 6850 46.86 20241209 5.32 N 083500 500 42 억 735625 N N 0 N 00 N