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
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
20250313,160652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15230,40,2,0.26,2419944260,156664,119.52,15420,15660,15190,19740,10640,15190,15447.52,6.33,0,-8954,15516,15352,15136,14972,14756,15435,15055,80,4550,500,11240,10,1,14912798,2271,55.18,1.23,12,1.05,276.00,12348.00,21400,20240617,-28.83,10740,20241209,41.81,18380,-17.14,20250212,11820,28.85,20250103,21400,-28.83,20240617,10740,41.81,20241209,4.57,N,083930,500,79 억,,944316,N,N,0,N,00,N
20250313,150653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15300,110,2,0.72,2298936760,148724,113.46,15420,15660,15260,19740,10640,15190,15457.74,6.33,0,-6156,15516,15352,15136,14972,14756,15435,15055,80,4550,500,11240,10,1,14912798,2282,55.43,1.24,12,1.00,276.00,12348.00,21400,20240617,-28.50,10740,20241209,42.46,18380,-16.76,20250212,11820,29.44,20250103,21400,-28.50,20240617,10740,42.46,20241209,4.57,N,083930,500,79 억,,944316,N,N,0,N,00,N
20250313,140652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15320,130,2,0.86,2200425375,142281,108.54,15420,15660,15260,19740,10640,15190,15465.35,6.33,0,-4433,15516,15352,15136,14972,14756,15435,15055,80,4550,500,11240,10,1,14912798,2285,55.51,1.24,12,0.95,276.00,12348.00,21400,20240617,-28.41,10740,20241209,42.64,18380,-16.65,20250212,11820,29.61,20250103,21400,-28.41,20240617,10740,42.64,20241209,4.57,N,083930,500,79 억,,944316,N,N,0,N,00,N
20250313,130652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15280,90,2,0.59,2076723275,134191,102.37,15420,15660,15280,19740,10640,15190,15475.88,6.33,0,-6661,15516,15352,15136,14972,14756,15435,15055,80,4550,500,11240,10,1,14912798,2279,55.36,1.24,12,0.90,276.00,12348.00,21400,20240617,-28.60,10740,20241209,42.27,18380,-16.87,20250212,11820,29.27,20250103,21400,-28.60,20240617,10740,42.27,20241209,4.57,N,083930,500,79 억,,944316,N,N,0,N,00,N
20250313,120652,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15460,270,2,1.78,1840712475,118840,90.66,15420,15660,15310,19740,10640,15190,15489.00,6.33,0,1480,15516,15352,15136,14972,14756,15435,15055,80,4550,500,11240,10,1,14912798,2306,56.01,1.25,12,0.80,276.00,12348.00,21400,20240617,-27.76,10740,20241209,43.95,18380,-15.89,20250212,11820,30.80,20250103,21400,-27.76,20240617,10740,43.95,20241209,4.57,N,083930,500,79 억,,944316,N,N,0,N,00,N
20250313,110651,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15510,320,2,2.11,1689107075,109040,83.19,15420,15660,15310,19740,10640,15190,15490.71,6.33,0,1853,15516,15352,15136,14972,14756,15435,15055,80,4550,500,11240,10,1,14912798,2313,56.20,1.26,12,0.73,276.00,12348.00,21400,20240617,-27.52,10740,20241209,44.41,18380,-15.61,20250212,11820,31.22,20250103,21400,-27.52,20240617,10740,44.41,20241209,4.57,N,083930,500,79 억,,944316,N,N,0,N,00,N
20250313,100651,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15570,380,2,2.50,1183056770,76477,58.34,15420,15620,15310,19740,10640,15190,15469.45,6.33,0,-3588,15516,15352,15136,14972,14756,15435,15055,80,4550,500,11240,10,1,14912798,2322,56.41,1.26,12,0.51,276.00,12348.00,21400,20240617,-27.24,10740,20241209,44.97,18380,-15.29,20250212,11820,31.73,20250103,21400,-27.24,20240617,10740,44.97,20241209,4.57,N,083930,500,79 억,,944316,N,N,0,N,00,N
20250313,090653,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15430,240,2,1.58,206052470,13376,10.20,15420,15490,15310,19740,10640,15190,15404.66,6.33,0,-3198,15516,15352,15136,14972,14756,15435,15055,80,4550,500,11240,10,1,14912798,2301,55.91,1.25,12,0.09,276.00,12348.00,21400,20240617,-27.90,10740,20241209,43.67,18380,-16.05,20250212,11820,30.54,20250103,21400,-27.90,20240617,10740,43.67,20241209,4.57,N,083930,500,79 억,,944316,N,N,0,N,00,N
20250312,160648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15190,410,2,2.77,1954441240,128985,125.33,15030,15300,14920,19210,10350,14780,15152.85,6.27,0,9334,15146,14962,14596,14412,14046,15055,14505,80,4430,500,10930,10,1,14912798,2265,55.04,1.23,12,0.86,276.00,12348.00,21400,20240617,-29.02,10740,20241209,41.43,18380,-17.36,20250212,11820,28.51,20250103,21400,-29.02,20240617,10740,41.43,20241209,4.55,N,083930,500,79 억,,935283,N,N,1,N,00,N
20250312,150650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15130,350,2,2.37,1831366935,120872,117.45,15030,15300,14920,19210,10350,14780,15151.75,6.27,0,10684,15146,14962,14596,14412,14046,15055,14505,80,4430,500,10930,10,1,14912798,2256,54.82,1.23,12,0.81,276.00,12348.00,21400,20240617,-29.30,10740,20241209,40.88,18380,-17.68,20250212,11820,28.00,20250103,21400,-29.30,20240617,10740,40.88,20241209,4.55,N,083930,500,79 억,,935283,N,N,1,N,00,N
20250312,140648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15140,360,2,2.44,1627008505,107347,104.31,15030,15300,14920,19210,10350,14780,15157.06,6.27,0,14236,15146,14962,14596,14412,14046,15055,14505,80,4430,500,10930,10,1,14912798,2258,54.86,1.23,12,0.72,276.00,12348.00,21400,20240617,-29.25,10740,20241209,40.97,18380,-17.63,20250212,11820,28.09,20250103,21400,-29.25,20240617,10740,40.97,20241209,4.55,N,083930,500,79 억,,935283,N,N,1,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 160652 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15230 40 2 0.26 2419944260 156664 119.52 15420 15660 15190 19740 10640 15190 15447.52 6.33 0 -8954 15516 15352 15136 14972 14756 15435 15055 80 4550 500 11240 10 1 14912798 2271 55.18 1.23 12 1.05 276.00 12348.00 21400 20240617 -28.83 10740 20241209 41.81 18380 -17.14 20250212 11820 28.85 20250103 21400 -28.83 20240617 10740 41.81 20241209 4.57 N 083930 500 79 억 944316 N N 0 N 00 N
3 20250313 150653 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15300 110 2 0.72 2298936760 148724 113.46 15420 15660 15260 19740 10640 15190 15457.74 6.33 0 -6156 15516 15352 15136 14972 14756 15435 15055 80 4550 500 11240 10 1 14912798 2282 55.43 1.24 12 1.00 276.00 12348.00 21400 20240617 -28.50 10740 20241209 42.46 18380 -16.76 20250212 11820 29.44 20250103 21400 -28.50 20240617 10740 42.46 20241209 4.57 N 083930 500 79 억 944316 N N 0 N 00 N
4 20250313 140652 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15320 130 2 0.86 2200425375 142281 108.54 15420 15660 15260 19740 10640 15190 15465.35 6.33 0 -4433 15516 15352 15136 14972 14756 15435 15055 80 4550 500 11240 10 1 14912798 2285 55.51 1.24 12 0.95 276.00 12348.00 21400 20240617 -28.41 10740 20241209 42.64 18380 -16.65 20250212 11820 29.61 20250103 21400 -28.41 20240617 10740 42.64 20241209 4.57 N 083930 500 79 억 944316 N N 0 N 00 N
5 20250313 130652 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15280 90 2 0.59 2076723275 134191 102.37 15420 15660 15280 19740 10640 15190 15475.88 6.33 0 -6661 15516 15352 15136 14972 14756 15435 15055 80 4550 500 11240 10 1 14912798 2279 55.36 1.24 12 0.90 276.00 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 4.57 N 083930 500 79 억 944316 N N 0 N 00 N
6 20250313 120652 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15460 270 2 1.78 1840712475 118840 90.66 15420 15660 15310 19740 10640 15190 15489.00 6.33 0 1480 15516 15352 15136 14972 14756 15435 15055 80 4550 500 11240 10 1 14912798 2306 56.01 1.25 12 0.80 276.00 12348.00 21400 20240617 -27.76 10740 20241209 43.95 18380 -15.89 20250212 11820 30.80 20250103 21400 -27.76 20240617 10740 43.95 20241209 4.57 N 083930 500 79 억 944316 N N 0 N 00 N
7 20250313 110651 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15510 320 2 2.11 1689107075 109040 83.19 15420 15660 15310 19740 10640 15190 15490.71 6.33 0 1853 15516 15352 15136 14972 14756 15435 15055 80 4550 500 11240 10 1 14912798 2313 56.20 1.26 12 0.73 276.00 12348.00 21400 20240617 -27.52 10740 20241209 44.41 18380 -15.61 20250212 11820 31.22 20250103 21400 -27.52 20240617 10740 44.41 20241209 4.57 N 083930 500 79 억 944316 N N 0 N 00 N
8 20250313 100651 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15570 380 2 2.50 1183056770 76477 58.34 15420 15620 15310 19740 10640 15190 15469.45 6.33 0 -3588 15516 15352 15136 14972 14756 15435 15055 80 4550 500 11240 10 1 14912798 2322 56.41 1.26 12 0.51 276.00 12348.00 21400 20240617 -27.24 10740 20241209 44.97 18380 -15.29 20250212 11820 31.73 20250103 21400 -27.24 20240617 10740 44.97 20241209 4.57 N 083930 500 79 억 944316 N N 0 N 00 N
9 20250313 090653 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15430 240 2 1.58 206052470 13376 10.20 15420 15490 15310 19740 10640 15190 15404.66 6.33 0 -3198 15516 15352 15136 14972 14756 15435 15055 80 4550 500 11240 10 1 14912798 2301 55.91 1.25 12 0.09 276.00 12348.00 21400 20240617 -27.90 10740 20241209 43.67 18380 -16.05 20250212 11820 30.54 20250103 21400 -27.90 20240617 10740 43.67 20241209 4.57 N 083930 500 79 억 944316 N N 0 N 00 N
10 20250312 160648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15190 410 2 2.77 1954441240 128985 125.33 15030 15300 14920 19210 10350 14780 15152.85 6.27 0 9334 15146 14962 14596 14412 14046 15055 14505 80 4430 500 10930 10 1 14912798 2265 55.04 1.23 12 0.86 276.00 12348.00 21400 20240617 -29.02 10740 20241209 41.43 18380 -17.36 20250212 11820 28.51 20250103 21400 -29.02 20240617 10740 41.43 20241209 4.55 N 083930 500 79 억 935283 N N 1 N 00 N
11 20250312 150650 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15130 350 2 2.37 1831366935 120872 117.45 15030 15300 14920 19210 10350 14780 15151.75 6.27 0 10684 15146 14962 14596 14412 14046 15055 14505 80 4430 500 10930 10 1 14912798 2256 54.82 1.23 12 0.81 276.00 12348.00 21400 20240617 -29.30 10740 20241209 40.88 18380 -17.68 20250212 11820 28.00 20250103 21400 -29.30 20240617 10740 40.88 20241209 4.55 N 083930 500 79 억 935283 N N 1 N 00 N
12 20250312 140648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15140 360 2 2.44 1627008505 107347 104.31 15030 15300 14920 19210 10350 14780 15157.06 6.27 0 14236 15146 14962 14596 14412 14046 15055 14505 80 4430 500 10930 10 1 14912798 2258 54.86 1.23 12 0.72 276.00 12348.00 21400 20240617 -29.25 10740 20241209 40.97 18380 -17.63 20250212 11820 28.09 20250103 21400 -29.25 20240617 10740 40.97 20241209 4.55 N 083930 500 79 억 935283 N N 1 N 00 N