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
083930/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
20250306,160637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14850,-430,5,-2.81,1802727830,120558,99.64,15350,15360,14800,19860,10700,15280,14954.27,6.06,0,-8701,15613,15446,15293,15126,14973,15530,15210,80,4580,500,11300,10,1,14912798,2215,53.80,1.20,12,0.81,276.00,12348.00,21400,20240617,-30.61,10740,20241209,38.27,18380,-19.21,20250212,11820,25.63,20250103,21400,-30.61,20240617,10740,38.27,20241209,4.69,N,083930,500,79 억,,903947,N,N,24,N,00,N
20250306,150636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14820,-460,5,-3.01,1737961530,116196,96.04,15350,15360,14800,19860,10700,15280,14957.15,6.06,0,-8091,15613,15446,15293,15126,14973,15530,15210,80,4580,500,11300,10,1,14912798,2210,53.70,1.20,12,0.78,276.00,12348.00,21400,20240617,-30.75,10740,20241209,37.99,18380,-19.37,20250212,11820,25.38,20250103,21400,-30.75,20240617,10740,37.99,20241209,4.69,N,083930,500,79 억,,903947,N,N,1,N,00,N
20250306,140635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14840,-440,5,-2.88,1512709935,101012,83.49,15350,15360,14800,19860,10700,15280,14975.55,6.06,0,-7103,15613,15446,15293,15126,14973,15530,15210,80,4580,500,11300,10,1,14912798,2213,53.77,1.20,12,0.68,276.00,12348.00,21400,20240617,-30.65,10740,20241209,38.18,18380,-19.26,20250212,11820,25.55,20250103,21400,-30.65,20240617,10740,38.18,20241209,4.69,N,083930,500,79 억,,903947,N,N,1,N,00,N
20250306,130637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14820,-460,5,-3.01,1347400245,89880,74.29,15350,15360,14800,19860,10700,15280,14991.10,6.06,0,-5507,15613,15446,15293,15126,14973,15530,15210,80,4580,500,11300,10,1,14912798,2210,53.70,1.20,12,0.60,276.00,12348.00,21400,20240617,-30.75,10740,20241209,37.99,18380,-19.37,20250212,11820,25.38,20250103,21400,-30.75,20240617,10740,37.99,20241209,4.69,N,083930,500,79 억,,903947,N,N,1,N,00,N
20250306,120636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14860,-420,5,-2.75,1087734065,72363,59.81,15350,15360,14820,19860,10700,15280,15031.63,6.06,0,-4998,15613,15446,15293,15126,14973,15530,15210,80,4580,500,11300,10,1,14912798,2216,53.84,1.20,12,0.49,276.00,12348.00,21400,20240617,-30.56,10740,20241209,38.36,18380,-19.15,20250212,11820,25.72,20250103,21400,-30.56,20240617,10740,38.36,20241209,4.69,N,083930,500,79 억,,903947,N,N,1,N,00,N
20250306,110634,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14920,-360,5,-2.36,926806915,61546,50.87,15350,15360,14900,19860,10700,15280,15058.77,6.06,0,-4812,15613,15446,15293,15126,14973,15530,15210,80,4580,500,11300,10,1,14912798,2225,54.06,1.21,12,0.41,276.00,12348.00,21400,20240617,-30.28,10740,20241209,38.92,18380,-18.82,20250212,11820,26.23,20250103,21400,-30.28,20240617,10740,38.92,20241209,4.69,N,083930,500,79 억,,903947,N,N,1,N,00,N
20250306,100635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14900,-380,5,-2.49,669556370,44335,36.64,15350,15360,14900,19860,10700,15280,15102.21,6.06,0,-10004,15613,15446,15293,15126,14973,15530,15210,80,4580,500,11300,10,1,14912798,2222,53.99,1.21,12,0.30,276.00,12348.00,21400,20240617,-30.37,10740,20241209,38.73,18380,-18.93,20250212,11820,26.06,20250103,21400,-30.37,20240617,10740,38.73,20241209,4.69,N,083930,500,79 억,,903947,N,N,1,N,00,N
20250306,090639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15210,-70,5,-0.46,78168760,5115,4.23,15350,15360,15210,19860,10700,15280,15282.26,6.06,0,-2358,15613,15446,15293,15126,14973,15530,15210,80,4580,500,11300,10,1,14912798,2268,55.11,1.23,12,0.03,276.00,12348.00,21400,20240617,-28.93,10740,20241209,41.62,18380,-17.25,20250212,11820,28.68,20250103,21400,-28.93,20240617,10740,41.62,20241209,4.69,N,083930,500,79 억,,903947,N,N,1,N,00,N
20250305,160629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15280,50,2,0.33,1838438345,120645,125.01,15230,15460,15140,19790,10670,15230,15238.36,5.95,0,15981,15903,15566,15283,14946,14663,15425,14805,80,4560,500,11270,10,1,14912798,2279,55.36,1.24,12,0.81,276.00,12348.00,21400,20240617,-28.60,10740,20241209,42.27,18380,-16.87,20250212,11820,29.27,20250103,21400,-28.60,20240617,10740,42.27,20241209,4.73,N,083930,500,79 억,,887952,N,N,1,N,00,N
20250305,150632,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15250,20,2,0.13,1740684050,114246,118.38,15230,15460,15140,19790,10670,15230,15236.28,5.95,0,15938,15903,15566,15283,14946,14663,15425,14805,80,4560,500,11270,10,1,14912798,2274,55.25,1.24,12,0.77,276.00,12348.00,21400,20240617,-28.74,10740,20241209,41.99,18380,-17.03,20250212,11820,29.02,20250103,21400,-28.74,20240617,10740,41.99,20241209,4.73,N,083930,500,79 억,,887952,N,N,153,N,00,N
20250305,140630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15240,10,2,0.07,1597317810,104864,108.65,15230,15460,15140,19790,10670,15230,15232.28,5.95,0,14913,15903,15566,15283,14946,14663,15425,14805,80,4560,500,11270,10,1,14912798,2273,55.22,1.23,12,0.70,276.00,12348.00,21400,20240617,-28.79,10740,20241209,41.90,18380,-17.08,20250212,11820,28.93,20250103,21400,-28.79,20240617,10740,41.90,20241209,4.73,N,083930,500,79 억,,887952,N,N,153,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 160637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14850 -430 5 -2.81 1802727830 120558 99.64 15350 15360 14800 19860 10700 15280 14954.27 6.06 0 -8701 15613 15446 15293 15126 14973 15530 15210 80 4580 500 11300 10 1 14912798 2215 53.80 1.20 12 0.81 276.00 12348.00 21400 20240617 -30.61 10740 20241209 38.27 18380 -19.21 20250212 11820 25.63 20250103 21400 -30.61 20240617 10740 38.27 20241209 4.69 N 083930 500 79 억 903947 N N 24 N 00 N
3 20250306 150636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14820 -460 5 -3.01 1737961530 116196 96.04 15350 15360 14800 19860 10700 15280 14957.15 6.06 0 -8091 15613 15446 15293 15126 14973 15530 15210 80 4580 500 11300 10 1 14912798 2210 53.70 1.20 12 0.78 276.00 12348.00 21400 20240617 -30.75 10740 20241209 37.99 18380 -19.37 20250212 11820 25.38 20250103 21400 -30.75 20240617 10740 37.99 20241209 4.69 N 083930 500 79 억 903947 N N 1 N 00 N
4 20250306 140635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14840 -440 5 -2.88 1512709935 101012 83.49 15350 15360 14800 19860 10700 15280 14975.55 6.06 0 -7103 15613 15446 15293 15126 14973 15530 15210 80 4580 500 11300 10 1 14912798 2213 53.77 1.20 12 0.68 276.00 12348.00 21400 20240617 -30.65 10740 20241209 38.18 18380 -19.26 20250212 11820 25.55 20250103 21400 -30.65 20240617 10740 38.18 20241209 4.69 N 083930 500 79 억 903947 N N 1 N 00 N
5 20250306 130637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14820 -460 5 -3.01 1347400245 89880 74.29 15350 15360 14800 19860 10700 15280 14991.10 6.06 0 -5507 15613 15446 15293 15126 14973 15530 15210 80 4580 500 11300 10 1 14912798 2210 53.70 1.20 12 0.60 276.00 12348.00 21400 20240617 -30.75 10740 20241209 37.99 18380 -19.37 20250212 11820 25.38 20250103 21400 -30.75 20240617 10740 37.99 20241209 4.69 N 083930 500 79 억 903947 N N 1 N 00 N
6 20250306 120636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14860 -420 5 -2.75 1087734065 72363 59.81 15350 15360 14820 19860 10700 15280 15031.63 6.06 0 -4998 15613 15446 15293 15126 14973 15530 15210 80 4580 500 11300 10 1 14912798 2216 53.84 1.20 12 0.49 276.00 12348.00 21400 20240617 -30.56 10740 20241209 38.36 18380 -19.15 20250212 11820 25.72 20250103 21400 -30.56 20240617 10740 38.36 20241209 4.69 N 083930 500 79 억 903947 N N 1 N 00 N
7 20250306 110634 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14920 -360 5 -2.36 926806915 61546 50.87 15350 15360 14900 19860 10700 15280 15058.77 6.06 0 -4812 15613 15446 15293 15126 14973 15530 15210 80 4580 500 11300 10 1 14912798 2225 54.06 1.21 12 0.41 276.00 12348.00 21400 20240617 -30.28 10740 20241209 38.92 18380 -18.82 20250212 11820 26.23 20250103 21400 -30.28 20240617 10740 38.92 20241209 4.69 N 083930 500 79 억 903947 N N 1 N 00 N
8 20250306 100635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14900 -380 5 -2.49 669556370 44335 36.64 15350 15360 14900 19860 10700 15280 15102.21 6.06 0 -10004 15613 15446 15293 15126 14973 15530 15210 80 4580 500 11300 10 1 14912798 2222 53.99 1.21 12 0.30 276.00 12348.00 21400 20240617 -30.37 10740 20241209 38.73 18380 -18.93 20250212 11820 26.06 20250103 21400 -30.37 20240617 10740 38.73 20241209 4.69 N 083930 500 79 억 903947 N N 1 N 00 N
9 20250306 090639 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15210 -70 5 -0.46 78168760 5115 4.23 15350 15360 15210 19860 10700 15280 15282.26 6.06 0 -2358 15613 15446 15293 15126 14973 15530 15210 80 4580 500 11300 10 1 14912798 2268 55.11 1.23 12 0.03 276.00 12348.00 21400 20240617 -28.93 10740 20241209 41.62 18380 -17.25 20250212 11820 28.68 20250103 21400 -28.93 20240617 10740 41.62 20241209 4.69 N 083930 500 79 억 903947 N N 1 N 00 N
10 20250305 160629 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15280 50 2 0.33 1838438345 120645 125.01 15230 15460 15140 19790 10670 15230 15238.36 5.95 0 15981 15903 15566 15283 14946 14663 15425 14805 80 4560 500 11270 10 1 14912798 2279 55.36 1.24 12 0.81 276.00 12348.00 21400 20240617 -28.60 10740 20241209 42.27 18380 -16.87 20250212 11820 29.27 20250103 21400 -28.60 20240617 10740 42.27 20241209 4.73 N 083930 500 79 억 887952 N N 1 N 00 N
11 20250305 150632 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15250 20 2 0.13 1740684050 114246 118.38 15230 15460 15140 19790 10670 15230 15236.28 5.95 0 15938 15903 15566 15283 14946 14663 15425 14805 80 4560 500 11270 10 1 14912798 2274 55.25 1.24 12 0.77 276.00 12348.00 21400 20240617 -28.74 10740 20241209 41.99 18380 -17.03 20250212 11820 29.02 20250103 21400 -28.74 20240617 10740 41.99 20241209 4.73 N 083930 500 79 억 887952 N N 153 N 00 N
12 20250305 140630 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15240 10 2 0.07 1597317810 104864 108.65 15230 15460 15140 19790 10670 15230 15232.28 5.95 0 14913 15903 15566 15283 14946 14663 15425 14805 80 4560 500 11270 10 1 14912798 2273 55.22 1.23 12 0.70 276.00 12348.00 21400 20240617 -28.79 10740 20241209 41.90 18380 -17.08 20250212 11820 28.93 20250103 21400 -28.79 20240617 10740 41.90 20241209 4.73 N 083930 500 79 억 887952 N N 153 N 00 N