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
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
20250313,160650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21050,-300,5,-1.41,7420123075,349215,72.06,21350,21650,20850,27750,14950,21350,21248.50,8.33,0,-11248,22050,21700,21200,20850,20350,21875,21025,93,6400,500,15370,50,1,18430000,3880,10.99,1.72,12,1.89,1916.00,12263.00,30821,20240318,-31.70,12610,20240805,66.93,23350,-9.85,20250224,16460,27.89,20250203,61500,-65.77,20240318,12610,66.93,20240805,6.12,N,083450,500,93 억,,1534323,N,N,1,N,00,N
20250313,150651,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21000,-350,5,-1.64,7104349125,334197,68.96,21350,21650,20850,27750,14950,21350,21257.97,8.33,0,-10642,22050,21700,21200,20850,20350,21875,21025,93,6400,500,15370,50,1,18430000,3870,10.96,1.71,12,1.81,1916.00,12263.00,30821,20240318,-31.86,12610,20240805,66.53,23350,-10.06,20250224,16460,27.58,20250203,61500,-65.85,20240318,12610,66.53,20240805,6.12,N,083450,500,93 억,,1534323,N,N,1,N,00,N
20250313,140650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20950,-400,5,-1.87,6221425850,292139,60.28,21350,21650,20950,27750,14950,21350,21296.12,8.33,0,-20546,22050,21700,21200,20850,20350,21875,21025,93,6400,500,15370,50,1,18430000,3861,10.93,1.71,12,1.59,1916.00,12263.00,30821,20240318,-32.03,12610,20240805,66.14,23350,-10.28,20250224,16460,27.28,20250203,61500,-65.93,20240318,12610,66.14,20240805,6.12,N,083450,500,93 억,,1534323,N,N,1,N,00,N
20250313,130650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21175,-175,5,-0.82,5353449625,250986,51.79,21350,21650,21150,27750,14950,21350,21329.67,8.33,0,-20615,22050,21700,21200,20850,20350,21875,21025,93,6400,500,15370,50,1,18430000,3903,11.05,1.73,12,1.36,1916.00,12263.00,30821,20240318,-31.30,12610,20240805,67.92,23350,-9.31,20250224,16460,28.65,20250203,61500,-65.57,20240318,12610,67.92,20240805,6.12,N,083450,500,93 억,,1534323,N,N,1,N,00,N
20250313,120650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21350,0,3,0.00,4718496400,221141,45.63,21350,21650,21150,27750,14950,21350,21337.05,8.33,0,-20360,22050,21700,21200,20850,20350,21875,21025,93,6400,500,15370,50,1,18430000,3935,11.14,1.74,12,1.20,1916.00,12263.00,30821,20240318,-30.73,12610,20240805,69.31,23350,-8.57,20250224,16460,29.71,20250203,61500,-65.28,20240318,12610,69.31,20240805,6.12,N,083450,500,93 억,,1534323,N,N,1,N,00,N
20250313,110649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21250,-100,5,-0.47,3954849025,185249,38.22,21350,21650,21150,27750,14950,21350,21348.83,8.33,0,-20057,22050,21700,21200,20850,20350,21875,21025,93,6400,500,15370,50,1,18430000,3916,11.09,1.73,12,1.01,1916.00,12263.00,30821,20240318,-31.05,12610,20240805,68.52,23350,-8.99,20250224,16460,29.10,20250203,61500,-65.45,20240318,12610,68.52,20240805,6.12,N,083450,500,93 억,,1534323,N,N,1,N,00,N
20250313,100649,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21300,-50,5,-0.23,3361038875,157329,32.46,21350,21650,21150,27750,14950,21350,21363.12,8.33,0,-22336,22050,21700,21200,20850,20350,21875,21025,93,6400,500,15370,50,1,18430000,3926,11.12,1.74,12,0.85,1916.00,12263.00,30821,20240318,-30.89,12610,20240805,68.91,23350,-8.78,20250224,16460,29.40,20250203,61500,-65.37,20240318,12610,68.91,20240805,6.12,N,083450,500,93 억,,1534323,N,N,1,N,00,N
20250313,090651,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21350,0,3,0.00,1516620000,70765,14.60,21350,21650,21300,27750,14950,21350,21431.78,8.33,0,-15406,22050,21700,21200,20850,20350,21875,21025,93,6400,500,15370,50,1,18430000,3935,11.14,1.74,12,0.38,1916.00,12263.00,30821,20240318,-30.73,12610,20240805,69.31,23350,-8.57,20250224,16460,29.71,20250203,61500,-65.28,20240318,12610,69.31,20240805,6.12,N,083450,500,93 억,,1534323,N,N,1,N,00,N
20250312,160646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21350,600,2,2.89,10131230450,476953,139.66,20950,21550,20700,26950,14550,20750,21241.54,8.27,0,8994,21276,21012,20486,20222,19696,21145,20355,93,6200,500,14940,50,1,18430000,3935,11.14,1.74,12,2.59,1916.00,12263.00,30821,20240318,-30.73,12610,20240805,69.31,23350,-8.57,20250224,16460,29.71,20250203,61500,-65.28,20240318,12610,69.31,20240805,6.19,N,083450,500,93 억,,1524717,N,N,1,N,00,N
20250312,150648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21200,450,2,2.17,9694449775,456416,133.65,20950,21550,20700,26950,14550,20750,21240.53,8.27,0,8326,21276,21012,20486,20222,19696,21145,20355,93,6200,500,14940,50,1,18430000,3907,11.06,1.73,12,2.48,1916.00,12263.00,30821,20240318,-31.22,12610,20240805,68.12,23350,-9.21,20250224,16460,28.80,20250203,61500,-65.53,20240318,12610,68.12,20240805,6.19,N,083450,500,93 억,,1524717,N,N,0,N,00,N
20250312,140646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21500,750,2,3.61,8559539650,403040,118.02,20950,21550,20700,26950,14550,20750,21237.61,8.27,0,5379,21276,21012,20486,20222,19696,21145,20355,93,6200,500,14940,50,1,18430000,3962,11.22,1.75,12,2.19,1916.00,12263.00,30821,20240318,-30.24,12610,20240805,70.50,23350,-7.92,20250224,16460,30.62,20250203,61500,-65.04,20240318,12610,70.50,20240805,6.19,N,083450,500,93 억,,1524717,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 160650 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21050 -300 5 -1.41 7420123075 349215 72.06 21350 21650 20850 27750 14950 21350 21248.50 8.33 0 -11248 22050 21700 21200 20850 20350 21875 21025 93 6400 500 15370 50 1 18430000 3880 10.99 1.72 12 1.89 1916.00 12263.00 30821 20240318 -31.70 12610 20240805 66.93 23350 -9.85 20250224 16460 27.89 20250203 61500 -65.77 20240318 12610 66.93 20240805 6.12 N 083450 500 93 억 1534323 N N 1 N 00 N
3 20250313 150651 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21000 -350 5 -1.64 7104349125 334197 68.96 21350 21650 20850 27750 14950 21350 21257.97 8.33 0 -10642 22050 21700 21200 20850 20350 21875 21025 93 6400 500 15370 50 1 18430000 3870 10.96 1.71 12 1.81 1916.00 12263.00 30821 20240318 -31.86 12610 20240805 66.53 23350 -10.06 20250224 16460 27.58 20250203 61500 -65.85 20240318 12610 66.53 20240805 6.12 N 083450 500 93 억 1534323 N N 1 N 00 N
4 20250313 140650 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20950 -400 5 -1.87 6221425850 292139 60.28 21350 21650 20950 27750 14950 21350 21296.12 8.33 0 -20546 22050 21700 21200 20850 20350 21875 21025 93 6400 500 15370 50 1 18430000 3861 10.93 1.71 12 1.59 1916.00 12263.00 30821 20240318 -32.03 12610 20240805 66.14 23350 -10.28 20250224 16460 27.28 20250203 61500 -65.93 20240318 12610 66.14 20240805 6.12 N 083450 500 93 억 1534323 N N 1 N 00 N
5 20250313 130650 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21175 -175 5 -0.82 5353449625 250986 51.79 21350 21650 21150 27750 14950 21350 21329.67 8.33 0 -20615 22050 21700 21200 20850 20350 21875 21025 93 6400 500 15370 50 1 18430000 3903 11.05 1.73 12 1.36 1916.00 12263.00 30821 20240318 -31.30 12610 20240805 67.92 23350 -9.31 20250224 16460 28.65 20250203 61500 -65.57 20240318 12610 67.92 20240805 6.12 N 083450 500 93 억 1534323 N N 1 N 00 N
6 20250313 120650 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21350 0 3 0.00 4718496400 221141 45.63 21350 21650 21150 27750 14950 21350 21337.05 8.33 0 -20360 22050 21700 21200 20850 20350 21875 21025 93 6400 500 15370 50 1 18430000 3935 11.14 1.74 12 1.20 1916.00 12263.00 30821 20240318 -30.73 12610 20240805 69.31 23350 -8.57 20250224 16460 29.71 20250203 61500 -65.28 20240318 12610 69.31 20240805 6.12 N 083450 500 93 억 1534323 N N 1 N 00 N
7 20250313 110649 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21250 -100 5 -0.47 3954849025 185249 38.22 21350 21650 21150 27750 14950 21350 21348.83 8.33 0 -20057 22050 21700 21200 20850 20350 21875 21025 93 6400 500 15370 50 1 18430000 3916 11.09 1.73 12 1.01 1916.00 12263.00 30821 20240318 -31.05 12610 20240805 68.52 23350 -8.99 20250224 16460 29.10 20250203 61500 -65.45 20240318 12610 68.52 20240805 6.12 N 083450 500 93 억 1534323 N N 1 N 00 N
8 20250313 100649 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21300 -50 5 -0.23 3361038875 157329 32.46 21350 21650 21150 27750 14950 21350 21363.12 8.33 0 -22336 22050 21700 21200 20850 20350 21875 21025 93 6400 500 15370 50 1 18430000 3926 11.12 1.74 12 0.85 1916.00 12263.00 30821 20240318 -30.89 12610 20240805 68.91 23350 -8.78 20250224 16460 29.40 20250203 61500 -65.37 20240318 12610 68.91 20240805 6.12 N 083450 500 93 억 1534323 N N 1 N 00 N
9 20250313 090651 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21350 0 3 0.00 1516620000 70765 14.60 21350 21650 21300 27750 14950 21350 21431.78 8.33 0 -15406 22050 21700 21200 20850 20350 21875 21025 93 6400 500 15370 50 1 18430000 3935 11.14 1.74 12 0.38 1916.00 12263.00 30821 20240318 -30.73 12610 20240805 69.31 23350 -8.57 20250224 16460 29.71 20250203 61500 -65.28 20240318 12610 69.31 20240805 6.12 N 083450 500 93 억 1534323 N N 1 N 00 N
10 20250312 160646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21350 600 2 2.89 10131230450 476953 139.66 20950 21550 20700 26950 14550 20750 21241.54 8.27 0 8994 21276 21012 20486 20222 19696 21145 20355 93 6200 500 14940 50 1 18430000 3935 11.14 1.74 12 2.59 1916.00 12263.00 30821 20240318 -30.73 12610 20240805 69.31 23350 -8.57 20250224 16460 29.71 20250203 61500 -65.28 20240318 12610 69.31 20240805 6.19 N 083450 500 93 억 1524717 N N 1 N 00 N
11 20250312 150648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21200 450 2 2.17 9694449775 456416 133.65 20950 21550 20700 26950 14550 20750 21240.53 8.27 0 8326 21276 21012 20486 20222 19696 21145 20355 93 6200 500 14940 50 1 18430000 3907 11.06 1.73 12 2.48 1916.00 12263.00 30821 20240318 -31.22 12610 20240805 68.12 23350 -9.21 20250224 16460 28.80 20250203 61500 -65.53 20240318 12610 68.12 20240805 6.19 N 083450 500 93 억 1524717 N N 0 N 00 N
12 20250312 140646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21500 750 2 3.61 8559539650 403040 118.02 20950 21550 20700 26950 14550 20750 21237.61 8.27 0 5379 21276 21012 20486 20222 19696 21145 20355 93 6200 500 14940 50 1 18430000 3962 11.22 1.75 12 2.19 1916.00 12263.00 30821 20240318 -30.24 12610 20240805 70.50 23350 -7.92 20250224 16460 30.62 20250203 61500 -65.04 20240318 12610 70.50 20240805 6.19 N 083450 500 93 억 1524717 N N 0 N 00 N