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
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
20250313,160651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19370,-270,5,-1.37,13441685350,683438,68.44,19640,20250,19180,25500,13750,19640,19668.79,2.99,0,-44302,20760,20200,19890,19330,19020,20045,19175,155,5860,500,12560,10,1,30944375,5994,79.71,8.15,12,2.21,243.00,2377.00,24800,20250214,-21.90,7000,20240909,176.71,24800,-21.90,20250214,14650,32.22,20250103,24800,-21.90,20250214,7000,176.71,20240909,4.66,N,083650,500,154 억,,924780,N,N,6,N,00,N
20250313,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19360,-280,5,-1.43,12806529305,650661,65.16,19640,20250,19180,25500,13750,19640,19682.46,2.99,0,-43785,20760,20200,19890,19330,19020,20045,19175,155,5860,500,12560,10,1,30944375,5991,79.67,8.14,12,2.10,243.00,2377.00,24800,20250214,-21.94,7000,20240909,176.57,24800,-21.94,20250214,14650,32.15,20250103,24800,-21.94,20250214,7000,176.57,20240909,4.66,N,083650,500,154 억,,924780,N,N,0,N,00,N
20250313,140651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19240,-400,5,-2.04,11112628825,563347,56.42,19640,20250,19230,25500,13750,19640,19726.36,2.99,0,-37636,20760,20200,19890,19330,19020,20045,19175,155,5860,500,12560,10,1,30944375,5954,79.18,8.09,12,1.82,243.00,2377.00,24800,20250214,-22.42,7000,20240909,174.86,24800,-22.42,20250214,14650,31.33,20250103,24800,-22.42,20250214,7000,174.86,20240909,4.66,N,083650,500,154 억,,924780,N,N,0,N,00,N
20250313,130651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19440,-200,5,-1.02,9962999290,504060,50.48,19640,20250,19380,25500,13750,19640,19765.96,2.99,0,-27763,20760,20200,19890,19330,19020,20045,19175,155,5860,500,12560,10,1,30944375,6016,80.00,8.18,12,1.63,243.00,2377.00,24800,20250214,-21.61,7000,20240909,177.71,24800,-21.61,20250214,14650,32.70,20250103,24800,-21.61,20250214,7000,177.71,20240909,4.66,N,083650,500,154 억,,924780,N,N,0,N,00,N
20250313,120651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19510,-130,5,-0.66,9054900260,457418,45.81,19640,20250,19490,25500,13750,19640,19796.31,2.99,0,-28622,20760,20200,19890,19330,19020,20045,19175,155,5860,500,12560,10,1,30944375,6037,80.29,8.21,12,1.48,243.00,2377.00,24800,20250214,-21.33,7000,20240909,178.71,24800,-21.33,20250214,14650,33.17,20250103,24800,-21.33,20250214,7000,178.71,20240909,4.66,N,083650,500,154 억,,924780,N,N,0,N,00,N
20250313,110651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19740,100,2,0.51,7777868130,392318,39.29,19640,20250,19490,25500,13750,19640,19826.30,2.99,0,-33883,20760,20200,19890,19330,19020,20045,19175,155,5860,500,12560,10,1,30944375,6108,81.23,8.30,12,1.27,243.00,2377.00,24800,20250214,-20.40,7000,20240909,182.00,24800,-20.40,20250214,14650,34.74,20250103,24800,-20.40,20250214,7000,182.00,20240909,4.66,N,083650,500,154 억,,924780,N,N,0,N,00,N
20250313,100651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19880,240,2,1.22,6476856605,326784,32.73,19640,20250,19490,25500,13750,19640,19821.02,2.99,0,-23929,20760,20200,19890,19330,19020,20045,19175,155,5860,500,12560,10,1,30944375,6152,81.81,8.36,12,1.06,243.00,2377.00,24800,20250214,-19.84,7000,20240909,184.00,24800,-19.84,20250214,14650,35.70,20250103,24800,-19.84,20250214,7000,184.00,20240909,4.66,N,083650,500,154 억,,924780,N,N,0,N,00,N
20250313,090652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19720,80,2,0.41,1645843055,84029,8.42,19640,19770,19490,25500,13750,19640,19585.41,2.99,0,16511,20760,20200,19890,19330,19020,20045,19175,155,5860,500,12560,10,1,30944375,6102,81.15,8.30,12,0.27,243.00,2377.00,24800,20250214,-20.48,7000,20240909,181.71,24800,-20.48,20250214,14650,34.61,20250103,24800,-20.48,20250214,7000,181.71,20240909,4.66,N,083650,500,154 억,,924780,N,N,0,N,00,N
20250312,160647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19640,220,2,1.13,19682602140,985722,81.51,19940,20450,19580,25200,13600,19420,19968.45,3.09,0,-37843,20020,19720,19120,18820,18220,19870,18970,155,5780,500,12420,10,1,30944375,6077,80.82,8.26,12,3.19,243.00,2377.00,24800,20250214,-20.81,7000,20240909,180.57,24800,-20.81,20250214,14650,34.06,20250103,24800,-20.81,20250214,7000,180.57,20240909,4.71,N,083650,500,154 억,,956535,N,N,272,N,00,N
20250312,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19630,210,2,1.08,19094956610,955802,79.04,19940,20450,19580,25200,13600,19420,19978.47,3.09,0,-41698,20020,19720,19120,18820,18220,19870,18970,155,5780,500,12420,10,1,30944375,6074,80.78,8.26,12,3.09,243.00,2377.00,24800,20250214,-20.85,7000,20240909,180.43,24800,-20.85,20250214,14650,33.99,20250103,24800,-20.85,20250214,7000,180.43,20240909,4.71,N,083650,500,154 억,,956535,N,N,272,N,00,N
20250312,140648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19840,420,2,2.16,17068890315,852996,70.53,19940,20450,19580,25200,13600,19420,20011.15,3.09,0,-33434,20020,19720,19120,18820,18220,19870,18970,155,5780,500,12420,10,1,30944375,6139,81.65,8.35,12,2.76,243.00,2377.00,24800,20250214,-20.00,7000,20240909,183.43,24800,-20.00,20250214,14650,35.43,20250103,24800,-20.00,20250214,7000,183.43,20240909,4.71,N,083650,500,154 억,,956535,N,N,272,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 160651 57 100.00 KOSDAQ 기계·장비 N N N N N 19370 -270 5 -1.37 13441685350 683438 68.44 19640 20250 19180 25500 13750 19640 19668.79 2.99 0 -44302 20760 20200 19890 19330 19020 20045 19175 155 5860 500 12560 10 1 30944375 5994 79.71 8.15 12 2.21 243.00 2377.00 24800 20250214 -21.90 7000 20240909 176.71 24800 -21.90 20250214 14650 32.22 20250103 24800 -21.90 20250214 7000 176.71 20240909 4.66 N 083650 500 154 억 924780 N N 6 N 00 N
3 20250313 150652 57 100.00 KOSDAQ 기계·장비 N N N N N 19360 -280 5 -1.43 12806529305 650661 65.16 19640 20250 19180 25500 13750 19640 19682.46 2.99 0 -43785 20760 20200 19890 19330 19020 20045 19175 155 5860 500 12560 10 1 30944375 5991 79.67 8.14 12 2.10 243.00 2377.00 24800 20250214 -21.94 7000 20240909 176.57 24800 -21.94 20250214 14650 32.15 20250103 24800 -21.94 20250214 7000 176.57 20240909 4.66 N 083650 500 154 억 924780 N N 0 N 00 N
4 20250313 140651 57 100.00 KOSDAQ 기계·장비 N N N N N 19240 -400 5 -2.04 11112628825 563347 56.42 19640 20250 19230 25500 13750 19640 19726.36 2.99 0 -37636 20760 20200 19890 19330 19020 20045 19175 155 5860 500 12560 10 1 30944375 5954 79.18 8.09 12 1.82 243.00 2377.00 24800 20250214 -22.42 7000 20240909 174.86 24800 -22.42 20250214 14650 31.33 20250103 24800 -22.42 20250214 7000 174.86 20240909 4.66 N 083650 500 154 억 924780 N N 0 N 00 N
5 20250313 130651 57 100.00 KOSDAQ 기계·장비 N N N N N 19440 -200 5 -1.02 9962999290 504060 50.48 19640 20250 19380 25500 13750 19640 19765.96 2.99 0 -27763 20760 20200 19890 19330 19020 20045 19175 155 5860 500 12560 10 1 30944375 6016 80.00 8.18 12 1.63 243.00 2377.00 24800 20250214 -21.61 7000 20240909 177.71 24800 -21.61 20250214 14650 32.70 20250103 24800 -21.61 20250214 7000 177.71 20240909 4.66 N 083650 500 154 억 924780 N N 0 N 00 N
6 20250313 120651 57 100.00 KOSDAQ 기계·장비 N N N N N 19510 -130 5 -0.66 9054900260 457418 45.81 19640 20250 19490 25500 13750 19640 19796.31 2.99 0 -28622 20760 20200 19890 19330 19020 20045 19175 155 5860 500 12560 10 1 30944375 6037 80.29 8.21 12 1.48 243.00 2377.00 24800 20250214 -21.33 7000 20240909 178.71 24800 -21.33 20250214 14650 33.17 20250103 24800 -21.33 20250214 7000 178.71 20240909 4.66 N 083650 500 154 억 924780 N N 0 N 00 N
7 20250313 110651 57 100.00 KOSDAQ 기계·장비 N N N N N 19740 100 2 0.51 7777868130 392318 39.29 19640 20250 19490 25500 13750 19640 19826.30 2.99 0 -33883 20760 20200 19890 19330 19020 20045 19175 155 5860 500 12560 10 1 30944375 6108 81.23 8.30 12 1.27 243.00 2377.00 24800 20250214 -20.40 7000 20240909 182.00 24800 -20.40 20250214 14650 34.74 20250103 24800 -20.40 20250214 7000 182.00 20240909 4.66 N 083650 500 154 억 924780 N N 0 N 00 N
8 20250313 100651 57 100.00 KOSDAQ 기계·장비 N N N N N 19880 240 2 1.22 6476856605 326784 32.73 19640 20250 19490 25500 13750 19640 19821.02 2.99 0 -23929 20760 20200 19890 19330 19020 20045 19175 155 5860 500 12560 10 1 30944375 6152 81.81 8.36 12 1.06 243.00 2377.00 24800 20250214 -19.84 7000 20240909 184.00 24800 -19.84 20250214 14650 35.70 20250103 24800 -19.84 20250214 7000 184.00 20240909 4.66 N 083650 500 154 억 924780 N N 0 N 00 N
9 20250313 090652 57 100.00 KOSDAQ 기계·장비 N N N N N 19720 80 2 0.41 1645843055 84029 8.42 19640 19770 19490 25500 13750 19640 19585.41 2.99 0 16511 20760 20200 19890 19330 19020 20045 19175 155 5860 500 12560 10 1 30944375 6102 81.15 8.30 12 0.27 243.00 2377.00 24800 20250214 -20.48 7000 20240909 181.71 24800 -20.48 20250214 14650 34.61 20250103 24800 -20.48 20250214 7000 181.71 20240909 4.66 N 083650 500 154 억 924780 N N 0 N 00 N
10 20250312 160647 57 100.00 KOSDAQ 기계·장비 N N N N N 19640 220 2 1.13 19682602140 985722 81.51 19940 20450 19580 25200 13600 19420 19968.45 3.09 0 -37843 20020 19720 19120 18820 18220 19870 18970 155 5780 500 12420 10 1 30944375 6077 80.82 8.26 12 3.19 243.00 2377.00 24800 20250214 -20.81 7000 20240909 180.57 24800 -20.81 20250214 14650 34.06 20250103 24800 -20.81 20250214 7000 180.57 20240909 4.71 N 083650 500 154 억 956535 N N 272 N 00 N
11 20250312 150649 57 100.00 KOSDAQ 기계·장비 N N N N N 19630 210 2 1.08 19094956610 955802 79.04 19940 20450 19580 25200 13600 19420 19978.47 3.09 0 -41698 20020 19720 19120 18820 18220 19870 18970 155 5780 500 12420 10 1 30944375 6074 80.78 8.26 12 3.09 243.00 2377.00 24800 20250214 -20.85 7000 20240909 180.43 24800 -20.85 20250214 14650 33.99 20250103 24800 -20.85 20250214 7000 180.43 20240909 4.71 N 083650 500 154 억 956535 N N 272 N 00 N
12 20250312 140648 57 100.00 KOSDAQ 기계·장비 N N N N N 19840 420 2 2.16 17068890315 852996 70.53 19940 20450 19580 25200 13600 19420 20011.15 3.09 0 -33434 20020 19720 19120 18820 18220 19870 18970 155 5780 500 12420 10 1 30944375 6139 81.65 8.35 12 2.76 243.00 2377.00 24800 20250214 -20.00 7000 20240909 183.43 24800 -20.00 20250214 14650 35.43 20250103 24800 -20.00 20250214 7000 183.43 20240909 4.71 N 083650 500 154 억 956535 N N 272 N 00 N