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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9350,-170,5,-1.79,606257415,64345,98.25,9590,9700,9250,12370,6670,9520,9422.06,4.68,0,-15464,9846,9682,9416,9252,8986,9765,9335,89,2850,500,6850,10,1,17810033,1665,3.11,0.61,12,0.36,3003.00,15323.00,24050,20240308,-61.12,7270,20241210,28.61,10820,-13.59,20250219,8240,13.47,20250102,24000,-61.04,20240313,7270,28.61,20241210,2.76,N,083310,500,89 억,,832909,N,N,0,N,00,N
20250313,150650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9280,-240,5,-2.52,575179385,61004,93.15,9590,9700,9250,12370,6670,9520,9428.55,4.68,0,-13191,9846,9682,9416,9252,8986,9765,9335,89,2850,500,6850,10,1,17810033,1653,3.09,0.61,12,0.34,3003.00,15323.00,24050,20240308,-61.41,7270,20241210,27.65,10820,-14.23,20250219,8240,12.62,20250102,24000,-61.33,20240313,7270,27.65,20241210,2.76,N,083310,500,89 억,,832909,N,N,0,N,00,N
20250313,140649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9290,-230,5,-2.42,495183635,52387,79.99,9590,9700,9250,12370,6670,9520,9452.41,4.68,0,-8776,9846,9682,9416,9252,8986,9765,9335,89,2850,500,6850,10,1,17810033,1655,3.09,0.61,12,0.29,3003.00,15323.00,24050,20240308,-61.37,7270,20241210,27.79,10820,-14.14,20250219,8240,12.74,20250102,24000,-61.29,20240313,7270,27.79,20241210,2.76,N,083310,500,89 억,,832909,N,N,0,N,00,N
20250313,130650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9340,-180,5,-1.89,431845215,45582,69.60,9590,9700,9250,12370,6670,9520,9474.03,4.68,0,-5776,9846,9682,9416,9252,8986,9765,9335,89,2850,500,6850,10,1,17810033,1663,3.11,0.61,12,0.26,3003.00,15323.00,24050,20240308,-61.16,7270,20241210,28.47,10820,-13.68,20250219,8240,13.35,20250102,24000,-61.08,20240313,7270,28.47,20241210,2.76,N,083310,500,89 억,,832909,N,N,0,N,00,N
20250313,120650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9400,-120,5,-1.26,387685790,40862,62.39,9590,9700,9250,12370,6670,9520,9487.69,4.68,0,-3409,9846,9682,9416,9252,8986,9765,9335,89,2850,500,6850,10,1,17810033,1674,3.13,0.61,12,0.23,3003.00,15323.00,24050,20240308,-60.91,7270,20241210,29.30,10820,-13.12,20250219,8240,14.08,20250102,24000,-60.83,20240313,7270,29.30,20241210,2.76,N,083310,500,89 억,,832909,N,N,0,N,00,N
20250313,110649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9430,-90,5,-0.95,299995370,31496,48.09,9590,9700,9390,12370,6670,9520,9524.87,4.68,0,-811,9846,9682,9416,9252,8986,9765,9335,89,2850,500,6850,10,1,17810033,1679,3.14,0.62,12,0.18,3003.00,15323.00,24050,20240308,-60.79,7270,20241210,29.71,10820,-12.85,20250219,8240,14.44,20250102,24000,-60.71,20240313,7270,29.71,20241210,2.76,N,083310,500,89 억,,832909,N,N,0,N,00,N
20250313,100649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9500,-20,5,-0.21,214824390,22471,34.31,9590,9700,9480,12370,6670,9520,9560.07,4.68,0,-827,9846,9682,9416,9252,8986,9765,9335,89,2850,500,6850,10,1,17810033,1692,3.16,0.62,12,0.13,3003.00,15323.00,24050,20240308,-60.50,7270,20241210,30.67,10820,-12.20,20250219,8240,15.29,20250102,24000,-60.42,20240313,7270,30.67,20241210,2.76,N,083310,500,89 억,,832909,N,N,0,N,00,N
20250313,090650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9660,140,2,1.47,23114575,2398,3.66,9590,9700,9570,12370,6670,9520,9639.11,4.68,0,759,9846,9682,9416,9252,8986,9765,9335,89,2850,500,6850,10,1,17810033,1720,3.22,0.63,12,0.01,3003.00,15323.00,24050,20240308,-59.83,7270,20241210,32.87,10820,-10.72,20250219,8240,17.23,20250102,24000,-59.75,20240313,7270,32.87,20241210,2.76,N,083310,500,89 억,,832909,N,N,0,N,00,N
20250312,160646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9520,360,2,3.93,609235270,64642,78.37,9170,9580,9150,11900,6420,9160,9424.45,4.57,0,19794,9346,9252,9086,8992,8826,9300,9040,89,2740,500,6590,10,1,17810033,1696,3.17,0.62,12,0.36,3003.00,15323.00,24050,20240308,-60.42,7270,20241210,30.95,10820,-12.01,20250219,8240,15.53,20250102,24000,-60.33,20240313,7270,30.95,20241210,2.75,N,083310,500,89 억,,813375,N,N,0,N,00,N
20250312,150647,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9510,350,2,3.82,584757610,62061,75.24,9170,9580,9150,11900,6420,9160,9422.30,4.57,0,19649,9346,9252,9086,8992,8826,9300,9040,89,2740,500,6590,10,1,17810033,1694,3.17,0.62,12,0.35,3003.00,15323.00,24050,20240308,-60.46,7270,20241210,30.81,10820,-12.11,20250219,8240,15.41,20250102,24000,-60.38,20240313,7270,30.81,20241210,2.75,N,083310,500,89 억,,813375,N,N,0,N,00,N
20250312,140646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9520,360,2,3.93,497210870,52839,64.06,9170,9580,9150,11900,6420,9160,9409.92,4.57,0,13491,9346,9252,9086,8992,8826,9300,9040,89,2740,500,6590,10,1,17810033,1696,3.17,0.62,12,0.30,3003.00,15323.00,24050,20240308,-60.42,7270,20241210,30.95,10820,-12.01,20250219,8240,15.53,20250102,24000,-60.33,20240313,7270,30.95,20241210,2.75,N,083310,500,89 억,,813375,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 20250313 160649 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9350 -170 5 -1.79 606257415 64345 98.25 9590 9700 9250 12370 6670 9520 9422.06 4.68 0 -15464 9846 9682 9416 9252 8986 9765 9335 89 2850 500 6850 10 1 17810033 1665 3.11 0.61 12 0.36 3003.00 15323.00 24050 20240308 -61.12 7270 20241210 28.61 10820 -13.59 20250219 8240 13.47 20250102 24000 -61.04 20240313 7270 28.61 20241210 2.76 N 083310 500 89 억 832909 N N 0 N 00 N
3 20250313 150650 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9280 -240 5 -2.52 575179385 61004 93.15 9590 9700 9250 12370 6670 9520 9428.55 4.68 0 -13191 9846 9682 9416 9252 8986 9765 9335 89 2850 500 6850 10 1 17810033 1653 3.09 0.61 12 0.34 3003.00 15323.00 24050 20240308 -61.41 7270 20241210 27.65 10820 -14.23 20250219 8240 12.62 20250102 24000 -61.33 20240313 7270 27.65 20241210 2.76 N 083310 500 89 억 832909 N N 0 N 00 N
4 20250313 140649 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9290 -230 5 -2.42 495183635 52387 79.99 9590 9700 9250 12370 6670 9520 9452.41 4.68 0 -8776 9846 9682 9416 9252 8986 9765 9335 89 2850 500 6850 10 1 17810033 1655 3.09 0.61 12 0.29 3003.00 15323.00 24050 20240308 -61.37 7270 20241210 27.79 10820 -14.14 20250219 8240 12.74 20250102 24000 -61.29 20240313 7270 27.79 20241210 2.76 N 083310 500 89 억 832909 N N 0 N 00 N
5 20250313 130650 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9340 -180 5 -1.89 431845215 45582 69.60 9590 9700 9250 12370 6670 9520 9474.03 4.68 0 -5776 9846 9682 9416 9252 8986 9765 9335 89 2850 500 6850 10 1 17810033 1663 3.11 0.61 12 0.26 3003.00 15323.00 24050 20240308 -61.16 7270 20241210 28.47 10820 -13.68 20250219 8240 13.35 20250102 24000 -61.08 20240313 7270 28.47 20241210 2.76 N 083310 500 89 억 832909 N N 0 N 00 N
6 20250313 120650 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9400 -120 5 -1.26 387685790 40862 62.39 9590 9700 9250 12370 6670 9520 9487.69 4.68 0 -3409 9846 9682 9416 9252 8986 9765 9335 89 2850 500 6850 10 1 17810033 1674 3.13 0.61 12 0.23 3003.00 15323.00 24050 20240308 -60.91 7270 20241210 29.30 10820 -13.12 20250219 8240 14.08 20250102 24000 -60.83 20240313 7270 29.30 20241210 2.76 N 083310 500 89 억 832909 N N 0 N 00 N
7 20250313 110649 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9430 -90 5 -0.95 299995370 31496 48.09 9590 9700 9390 12370 6670 9520 9524.87 4.68 0 -811 9846 9682 9416 9252 8986 9765 9335 89 2850 500 6850 10 1 17810033 1679 3.14 0.62 12 0.18 3003.00 15323.00 24050 20240308 -60.79 7270 20241210 29.71 10820 -12.85 20250219 8240 14.44 20250102 24000 -60.71 20240313 7270 29.71 20241210 2.76 N 083310 500 89 억 832909 N N 0 N 00 N
8 20250313 100649 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9500 -20 5 -0.21 214824390 22471 34.31 9590 9700 9480 12370 6670 9520 9560.07 4.68 0 -827 9846 9682 9416 9252 8986 9765 9335 89 2850 500 6850 10 1 17810033 1692 3.16 0.62 12 0.13 3003.00 15323.00 24050 20240308 -60.50 7270 20241210 30.67 10820 -12.20 20250219 8240 15.29 20250102 24000 -60.42 20240313 7270 30.67 20241210 2.76 N 083310 500 89 억 832909 N N 0 N 00 N
9 20250313 090650 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9660 140 2 1.47 23114575 2398 3.66 9590 9700 9570 12370 6670 9520 9639.11 4.68 0 759 9846 9682 9416 9252 8986 9765 9335 89 2850 500 6850 10 1 17810033 1720 3.22 0.63 12 0.01 3003.00 15323.00 24050 20240308 -59.83 7270 20241210 32.87 10820 -10.72 20250219 8240 17.23 20250102 24000 -59.75 20240313 7270 32.87 20241210 2.76 N 083310 500 89 억 832909 N N 0 N 00 N
10 20250312 160646 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9520 360 2 3.93 609235270 64642 78.37 9170 9580 9150 11900 6420 9160 9424.45 4.57 0 19794 9346 9252 9086 8992 8826 9300 9040 89 2740 500 6590 10 1 17810033 1696 3.17 0.62 12 0.36 3003.00 15323.00 24050 20240308 -60.42 7270 20241210 30.95 10820 -12.01 20250219 8240 15.53 20250102 24000 -60.33 20240313 7270 30.95 20241210 2.75 N 083310 500 89 억 813375 N N 0 N 00 N
11 20250312 150647 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9510 350 2 3.82 584757610 62061 75.24 9170 9580 9150 11900 6420 9160 9422.30 4.57 0 19649 9346 9252 9086 8992 8826 9300 9040 89 2740 500 6590 10 1 17810033 1694 3.17 0.62 12 0.35 3003.00 15323.00 24050 20240308 -60.46 7270 20241210 30.81 10820 -12.11 20250219 8240 15.41 20250102 24000 -60.38 20240313 7270 30.81 20241210 2.75 N 083310 500 89 억 813375 N N 0 N 00 N
12 20250312 140646 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9520 360 2 3.93 497210870 52839 64.06 9170 9580 9150 11900 6420 9160 9409.92 4.57 0 13491 9346 9252 9086 8992 8826 9300 9040 89 2740 500 6590 10 1 17810033 1696 3.17 0.62 12 0.30 3003.00 15323.00 24050 20240308 -60.42 7270 20241210 30.95 10820 -12.01 20250219 8240 15.53 20250102 24000 -60.33 20240313 7270 30.95 20241210 2.75 N 083310 500 89 억 813375 N N 0 N 00 N