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
083650/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
20250306,160636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21650,-450,5,-2.04,20766324075,950678,37.76,22150,22550,21300,28700,15500,22100,21844.17,4.18,0,-128262,23933,23016,21783,20866,19633,23475,21325,155,6600,500,14140,50,1,30944375,6699,89.09,9.11,12,3.07,243.00,2377.00,24800,20250214,-12.70,7000,20240909,209.29,24800,-12.70,20250214,14650,47.78,20250103,24800,-12.70,20250214,7000,209.29,20240909,4.80,N,083650,500,154 억,,1294048,N,N,133,N,00,N
20250306,150635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21400,-700,5,-3.17,20064140300,918095,36.47,22150,22550,21300,28700,15500,22100,21854.07,4.18,0,-131348,23933,23016,21783,20866,19633,23475,21325,155,6600,500,14140,50,1,30944375,6622,88.07,9.00,12,2.97,243.00,2377.00,24800,20250214,-13.71,7000,20240909,205.71,24800,-13.71,20250214,14650,46.08,20250103,24800,-13.71,20250214,7000,205.71,20240909,4.80,N,083650,500,154 억,,1294048,N,N,133,N,00,N
20250306,140634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21600,-500,5,-2.26,17963600200,820215,32.58,22150,22550,21400,28700,15500,22100,21901.06,4.18,0,-123089,23933,23016,21783,20866,19633,23475,21325,155,6600,500,14140,50,1,30944375,6684,88.89,9.09,12,2.65,243.00,2377.00,24800,20250214,-12.90,7000,20240909,208.57,24800,-12.90,20250214,14650,47.44,20250103,24800,-12.90,20250214,7000,208.57,20240909,4.80,N,083650,500,154 억,,1294048,N,N,133,N,00,N
20250306,130636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,-400,5,-1.81,16996601175,775457,30.80,22150,22550,21400,28700,15500,22100,21918.15,4.18,0,-120673,23933,23016,21783,20866,19633,23475,21325,155,6600,500,14140,50,1,30944375,6715,89.30,9.13,12,2.51,243.00,2377.00,24800,20250214,-12.50,7000,20240909,210.00,24800,-12.50,20250214,14650,48.12,20250103,24800,-12.50,20250214,7000,210.00,20240909,4.80,N,083650,500,154 억,,1294048,N,N,133,N,00,N
20250306,120635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21750,-350,5,-1.58,16171999450,737399,29.29,22150,22550,21400,28700,15500,22100,21931.12,4.18,0,-112020,23933,23016,21783,20866,19633,23475,21325,155,6600,500,14140,50,1,30944375,6730,89.51,9.15,12,2.38,243.00,2377.00,24800,20250214,-12.30,7000,20240909,210.71,24800,-12.30,20250214,14650,48.46,20250103,24800,-12.30,20250214,7000,210.71,20240909,4.80,N,083650,500,154 억,,1294048,N,N,133,N,00,N
20250306,110633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21850,-250,5,-1.13,14751068975,672407,26.71,22150,22550,21400,28700,15500,22100,21937.68,4.18,0,-93832,23933,23016,21783,20866,19633,23475,21325,155,6600,500,14140,50,1,30944375,6761,89.92,9.19,12,2.17,243.00,2377.00,24800,20250214,-11.90,7000,20240909,212.14,24800,-11.90,20250214,14650,49.15,20250103,24800,-11.90,20250214,7000,212.14,20240909,4.80,N,083650,500,154 억,,1294048,N,N,133,N,00,N
20250306,100634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21675,-425,5,-1.92,11589883850,525913,20.89,22150,22550,21550,28700,15500,22100,22037.63,4.18,0,-87120,23933,23016,21783,20866,19633,23475,21325,155,6600,500,14140,50,1,30944375,6707,89.20,9.12,12,1.70,243.00,2377.00,24800,20250214,-12.60,7000,20240909,209.64,24800,-12.60,20250214,14650,47.95,20250103,24800,-12.60,20250214,7000,209.64,20240909,4.80,N,083650,500,154 억,,1294048,N,N,133,N,00,N
20250306,090638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22250,150,2,0.68,2129552425,96446,3.83,22150,22350,21900,28700,15500,22100,22080.24,4.18,0,-35819,23933,23016,21783,20866,19633,23475,21325,155,6600,500,14140,50,1,30944375,6885,91.56,9.36,12,0.31,243.00,2377.00,24800,20250214,-10.28,7000,20240909,217.86,24800,-10.28,20250214,14650,51.88,20250103,24800,-10.28,20250214,7000,217.86,20240909,4.80,N,083650,500,154 억,,1294048,N,N,133,N,00,N
20250305,160628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22100,1800,2,8.87,53773262400,2491272,358.66,21300,22700,20550,26350,14250,20300,21584.53,4.00,0,18178,21500,20900,20050,19450,18600,21200,19750,155,6050,500,12990,50,1,30944375,6839,90.95,9.30,12,8.05,243.00,2377.00,24800,20250214,-10.89,7000,20240909,215.71,24800,-10.89,20250214,14650,50.85,20250103,24800,-10.89,20250214,7000,215.71,20240909,4.92,N,083650,500,154 억,,1237122,N,N,133,N,00,N
20250305,150631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21950,1650,2,8.13,51339540075,2380866,342.77,21300,22700,20550,26350,14250,20300,21563.40,4.00,0,-9676,21500,20900,20050,19450,18600,21200,19750,155,6050,500,12990,50,1,30944375,6792,90.33,9.23,12,7.69,243.00,2377.00,24800,20250214,-11.49,7000,20240909,213.57,24800,-11.49,20250214,14650,49.83,20250103,24800,-11.49,20250214,7000,213.57,20240909,4.92,N,083650,500,154 억,,1237122,N,N,396,N,00,N
20250305,140629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21750,1450,2,7.14,28531591250,1352637,194.74,21300,21750,20550,26350,14250,20300,21093.32,4.00,0,-113453,21500,20900,20050,19450,18600,21200,19750,155,6050,500,12990,50,1,30944375,6730,89.51,9.15,12,4.37,243.00,2377.00,24800,20250214,-12.30,7000,20240909,210.71,24800,-12.30,20250214,14650,48.46,20250103,24800,-12.30,20250214,7000,210.71,20240909,4.92,N,083650,500,154 억,,1237122,N,N,396,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 160636 57 100.00 KOSDAQ 기계·장비 N N N N N 21650 -450 5 -2.04 20766324075 950678 37.76 22150 22550 21300 28700 15500 22100 21844.17 4.18 0 -128262 23933 23016 21783 20866 19633 23475 21325 155 6600 500 14140 50 1 30944375 6699 89.09 9.11 12 3.07 243.00 2377.00 24800 20250214 -12.70 7000 20240909 209.29 24800 -12.70 20250214 14650 47.78 20250103 24800 -12.70 20250214 7000 209.29 20240909 4.80 N 083650 500 154 억 1294048 N N 133 N 00 N
3 20250306 150635 57 100.00 KOSDAQ 기계·장비 N N N N N 21400 -700 5 -3.17 20064140300 918095 36.47 22150 22550 21300 28700 15500 22100 21854.07 4.18 0 -131348 23933 23016 21783 20866 19633 23475 21325 155 6600 500 14140 50 1 30944375 6622 88.07 9.00 12 2.97 243.00 2377.00 24800 20250214 -13.71 7000 20240909 205.71 24800 -13.71 20250214 14650 46.08 20250103 24800 -13.71 20250214 7000 205.71 20240909 4.80 N 083650 500 154 억 1294048 N N 133 N 00 N
4 20250306 140634 57 100.00 KOSDAQ 기계·장비 N N N N N 21600 -500 5 -2.26 17963600200 820215 32.58 22150 22550 21400 28700 15500 22100 21901.06 4.18 0 -123089 23933 23016 21783 20866 19633 23475 21325 155 6600 500 14140 50 1 30944375 6684 88.89 9.09 12 2.65 243.00 2377.00 24800 20250214 -12.90 7000 20240909 208.57 24800 -12.90 20250214 14650 47.44 20250103 24800 -12.90 20250214 7000 208.57 20240909 4.80 N 083650 500 154 억 1294048 N N 133 N 00 N
5 20250306 130636 57 100.00 KOSDAQ 기계·장비 N N N N N 21700 -400 5 -1.81 16996601175 775457 30.80 22150 22550 21400 28700 15500 22100 21918.15 4.18 0 -120673 23933 23016 21783 20866 19633 23475 21325 155 6600 500 14140 50 1 30944375 6715 89.30 9.13 12 2.51 243.00 2377.00 24800 20250214 -12.50 7000 20240909 210.00 24800 -12.50 20250214 14650 48.12 20250103 24800 -12.50 20250214 7000 210.00 20240909 4.80 N 083650 500 154 억 1294048 N N 133 N 00 N
6 20250306 120635 57 100.00 KOSDAQ 기계·장비 N N N N N 21750 -350 5 -1.58 16171999450 737399 29.29 22150 22550 21400 28700 15500 22100 21931.12 4.18 0 -112020 23933 23016 21783 20866 19633 23475 21325 155 6600 500 14140 50 1 30944375 6730 89.51 9.15 12 2.38 243.00 2377.00 24800 20250214 -12.30 7000 20240909 210.71 24800 -12.30 20250214 14650 48.46 20250103 24800 -12.30 20250214 7000 210.71 20240909 4.80 N 083650 500 154 억 1294048 N N 133 N 00 N
7 20250306 110633 57 100.00 KOSDAQ 기계·장비 N N N N N 21850 -250 5 -1.13 14751068975 672407 26.71 22150 22550 21400 28700 15500 22100 21937.68 4.18 0 -93832 23933 23016 21783 20866 19633 23475 21325 155 6600 500 14140 50 1 30944375 6761 89.92 9.19 12 2.17 243.00 2377.00 24800 20250214 -11.90 7000 20240909 212.14 24800 -11.90 20250214 14650 49.15 20250103 24800 -11.90 20250214 7000 212.14 20240909 4.80 N 083650 500 154 억 1294048 N N 133 N 00 N
8 20250306 100634 57 100.00 KOSDAQ 기계·장비 N N N N N 21675 -425 5 -1.92 11589883850 525913 20.89 22150 22550 21550 28700 15500 22100 22037.63 4.18 0 -87120 23933 23016 21783 20866 19633 23475 21325 155 6600 500 14140 50 1 30944375 6707 89.20 9.12 12 1.70 243.00 2377.00 24800 20250214 -12.60 7000 20240909 209.64 24800 -12.60 20250214 14650 47.95 20250103 24800 -12.60 20250214 7000 209.64 20240909 4.80 N 083650 500 154 억 1294048 N N 133 N 00 N
9 20250306 090638 57 100.00 KOSDAQ 기계·장비 N N N N N 22250 150 2 0.68 2129552425 96446 3.83 22150 22350 21900 28700 15500 22100 22080.24 4.18 0 -35819 23933 23016 21783 20866 19633 23475 21325 155 6600 500 14140 50 1 30944375 6885 91.56 9.36 12 0.31 243.00 2377.00 24800 20250214 -10.28 7000 20240909 217.86 24800 -10.28 20250214 14650 51.88 20250103 24800 -10.28 20250214 7000 217.86 20240909 4.80 N 083650 500 154 억 1294048 N N 133 N 00 N
10 20250305 160628 57 100.00 KOSDAQ 기계·장비 N N N N N 22100 1800 2 8.87 53773262400 2491272 358.66 21300 22700 20550 26350 14250 20300 21584.53 4.00 0 18178 21500 20900 20050 19450 18600 21200 19750 155 6050 500 12990 50 1 30944375 6839 90.95 9.30 12 8.05 243.00 2377.00 24800 20250214 -10.89 7000 20240909 215.71 24800 -10.89 20250214 14650 50.85 20250103 24800 -10.89 20250214 7000 215.71 20240909 4.92 N 083650 500 154 억 1237122 N N 133 N 00 N
11 20250305 150631 57 100.00 KOSDAQ 기계·장비 N N N N N 21950 1650 2 8.13 51339540075 2380866 342.77 21300 22700 20550 26350 14250 20300 21563.40 4.00 0 -9676 21500 20900 20050 19450 18600 21200 19750 155 6050 500 12990 50 1 30944375 6792 90.33 9.23 12 7.69 243.00 2377.00 24800 20250214 -11.49 7000 20240909 213.57 24800 -11.49 20250214 14650 49.83 20250103 24800 -11.49 20250214 7000 213.57 20240909 4.92 N 083650 500 154 억 1237122 N N 396 N 00 N
12 20250305 140629 57 100.00 KOSDAQ 기계·장비 N N N N N 21750 1450 2 7.14 28531591250 1352637 194.74 21300 21750 20550 26350 14250 20300 21093.32 4.00 0 -113453 21500 20900 20050 19450 18600 21200 19750 155 6050 500 12990 50 1 30944375 6730 89.51 9.15 12 4.37 243.00 2377.00 24800 20250214 -12.30 7000 20240909 210.71 24800 -12.30 20250214 14650 48.46 20250103 24800 -12.30 20250214 7000 210.71 20240909 4.92 N 083650 500 154 억 1237122 N N 396 N 00 N