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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083500/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
20250321,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10610,620,2,6.21,857521260,82459,102.67,9900,10740,9900,12980,7000,9990,10399.19,9.12,0,5770,10410,10200,10060,9850,9710,10130,9780,43,2990,500,5990,10,1,8575722,910,6.50,1.09,12,0.96,1632.00,9755.00,17260,20240408,-38.53,6850,20241209,54.89,12400,-14.44,20250207,7800,36.03,20250102,17260,-38.53,20240408,6850,54.89,20241209,5.03,N,083500,500,42 억,,782334,N,N,0,N,00,N
20250321,150703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10670,680,2,6.81,816332360,78581,97.84,9900,10740,9900,12980,7000,9990,10388.42,9.12,0,4958,10410,10200,10060,9850,9710,10130,9780,43,2990,500,5990,10,1,8575722,915,6.54,1.09,12,0.92,1632.00,9755.00,17260,20240408,-38.18,6850,20241209,55.77,12400,-13.95,20250207,7800,36.79,20250102,17260,-38.18,20240408,6850,55.77,20241209,5.03,N,083500,500,42 억,,782334,N,N,0,N,00,N
20250321,140703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10520,530,2,5.31,600297365,58272,72.55,9900,10560,9900,12980,7000,9990,10301.64,9.12,0,4663,10410,10200,10060,9850,9710,10130,9780,43,2990,500,5990,10,1,8575722,902,6.45,1.08,12,0.68,1632.00,9755.00,17260,20240408,-39.05,6850,20241209,53.58,12400,-15.16,20250207,7800,34.87,20250102,17260,-39.05,20240408,6850,53.58,20241209,5.03,N,083500,500,42 억,,782334,N,N,0,N,00,N
20250321,130704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10440,450,2,4.50,537427855,52280,65.09,9900,10550,9900,12980,7000,9990,10279.80,9.12,0,4708,10410,10200,10060,9850,9710,10130,9780,43,2990,500,5990,10,1,8575722,895,6.40,1.07,12,0.61,1632.00,9755.00,17260,20240408,-39.51,6850,20241209,52.41,12400,-15.81,20250207,7800,33.85,20250102,17260,-39.51,20240408,6850,52.41,20241209,5.03,N,083500,500,42 억,,782334,N,N,0,N,00,N
20250321,120705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10420,430,2,4.30,417639215,40856,50.87,9900,10470,9900,12980,7000,9990,10222.22,9.12,0,4635,10410,10200,10060,9850,9710,10130,9780,43,2990,500,5990,10,1,8575722,894,6.38,1.07,12,0.48,1632.00,9755.00,17260,20240408,-39.63,6850,20241209,52.12,12400,-15.97,20250207,7800,33.59,20250102,17260,-39.63,20240408,6850,52.12,20241209,5.03,N,083500,500,42 억,,782334,N,N,0,N,00,N
20250321,110704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10330,340,2,3.40,287878680,28365,35.32,9900,10330,9900,12980,7000,9990,10149.08,9.12,0,6471,10410,10200,10060,9850,9710,10130,9780,43,2990,500,5990,10,1,8575722,886,6.33,1.06,12,0.33,1632.00,9755.00,17260,20240408,-40.15,6850,20241209,50.80,12400,-16.69,20250207,7800,32.44,20250102,17260,-40.15,20240408,6850,50.80,20241209,5.03,N,083500,500,42 억,,782334,N,N,0,N,00,N
20250321,100705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,130,2,1.30,145806070,14473,18.02,9900,10250,9900,12980,7000,9990,10074.35,9.12,0,3238,10410,10200,10060,9850,9710,10130,9780,43,2990,500,5990,10,1,8575722,868,6.20,1.04,12,0.17,1632.00,9755.00,17260,20240408,-41.37,6850,20241209,47.74,12400,-18.39,20250207,7800,29.74,20250102,17260,-41.37,20240408,6850,47.74,20241209,5.03,N,083500,500,42 억,,782334,N,N,0,N,00,N
20250321,090707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10050,60,2,0.60,59987500,6016,7.49,9900,10060,9900,12980,7000,9990,9971.33,9.12,0,1203,10410,10200,10060,9850,9710,10130,9780,43,2990,500,5990,10,1,8575722,862,6.16,1.03,12,0.07,1632.00,9755.00,17260,20240408,-41.77,6850,20241209,46.72,12400,-18.95,20250207,7800,28.85,20250102,17260,-41.77,20240408,6850,46.72,20241209,5.03,N,083500,500,42 억,,782334,N,N,0,N,00,N
20250320,160956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9990,-130,5,-1.28,810679500,80317,129.57,10220,10270,9920,13150,7090,10120,10093.52,8.90,0,21660,10613,10366,10243,9996,9873,10305,9935,43,3030,500,6070,10,1,8575722,857,48.26,1.24,12,0.94,207.00,8029.00,17260,20240408,-42.12,6850,20241209,45.84,12400,-19.44,20250207,7800,28.08,20250102,17260,-42.12,20240408,6850,45.84,20241209,5.02,N,083500,500,42 억,,763426,N,N,0,N,00,N
20250320,150703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9990,-130,5,-1.28,763547250,75606,121.97,10220,10270,9920,13150,7090,10120,10099.03,8.90,0,19836,10613,10366,10243,9996,9873,10305,9935,43,3030,500,6070,10,1,8575722,857,48.26,1.24,12,0.88,207.00,8029.00,17260,20240408,-42.12,6850,20241209,45.84,12400,-19.44,20250207,7800,28.08,20250102,17260,-42.12,20240408,6850,45.84,20241209,5.02,N,083500,500,42 억,,763426,N,N,0,N,00,N
20250320,140705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,-110,5,-1.09,709889120,70246,113.33,10220,10270,10010,13150,7090,10120,10105.76,8.90,0,21300,10613,10366,10243,9996,9873,10305,9935,43,3030,500,6070,10,1,8575722,858,48.36,1.25,12,0.82,207.00,8029.00,17260,20240408,-42.00,6850,20241209,46.13,12400,-19.27,20250207,7800,28.33,20250102,17260,-42.00,20240408,6850,46.13,20241209,5.02,N,083500,500,42 억,,763426,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 20250321 160718 57 100.00 KOSDAQ 기계·장비 N N N N N 10610 620 2 6.21 857521260 82459 102.67 9900 10740 9900 12980 7000 9990 10399.19 9.12 0 5770 10410 10200 10060 9850 9710 10130 9780 43 2990 500 5990 10 1 8575722 910 6.50 1.09 12 0.96 1632.00 9755.00 17260 20240408 -38.53 6850 20241209 54.89 12400 -14.44 20250207 7800 36.03 20250102 17260 -38.53 20240408 6850 54.89 20241209 5.03 N 083500 500 42 억 782334 N N 0 N 00 N
3 20250321 150703 57 100.00 KOSDAQ 기계·장비 N N N N N 10670 680 2 6.81 816332360 78581 97.84 9900 10740 9900 12980 7000 9990 10388.42 9.12 0 4958 10410 10200 10060 9850 9710 10130 9780 43 2990 500 5990 10 1 8575722 915 6.54 1.09 12 0.92 1632.00 9755.00 17260 20240408 -38.18 6850 20241209 55.77 12400 -13.95 20250207 7800 36.79 20250102 17260 -38.18 20240408 6850 55.77 20241209 5.03 N 083500 500 42 억 782334 N N 0 N 00 N
4 20250321 140703 57 100.00 KOSDAQ 기계·장비 N N N N N 10520 530 2 5.31 600297365 58272 72.55 9900 10560 9900 12980 7000 9990 10301.64 9.12 0 4663 10410 10200 10060 9850 9710 10130 9780 43 2990 500 5990 10 1 8575722 902 6.45 1.08 12 0.68 1632.00 9755.00 17260 20240408 -39.05 6850 20241209 53.58 12400 -15.16 20250207 7800 34.87 20250102 17260 -39.05 20240408 6850 53.58 20241209 5.03 N 083500 500 42 억 782334 N N 0 N 00 N
5 20250321 130704 57 100.00 KOSDAQ 기계·장비 N N N N N 10440 450 2 4.50 537427855 52280 65.09 9900 10550 9900 12980 7000 9990 10279.80 9.12 0 4708 10410 10200 10060 9850 9710 10130 9780 43 2990 500 5990 10 1 8575722 895 6.40 1.07 12 0.61 1632.00 9755.00 17260 20240408 -39.51 6850 20241209 52.41 12400 -15.81 20250207 7800 33.85 20250102 17260 -39.51 20240408 6850 52.41 20241209 5.03 N 083500 500 42 억 782334 N N 0 N 00 N
6 20250321 120705 57 100.00 KOSDAQ 기계·장비 N N N N N 10420 430 2 4.30 417639215 40856 50.87 9900 10470 9900 12980 7000 9990 10222.22 9.12 0 4635 10410 10200 10060 9850 9710 10130 9780 43 2990 500 5990 10 1 8575722 894 6.38 1.07 12 0.48 1632.00 9755.00 17260 20240408 -39.63 6850 20241209 52.12 12400 -15.97 20250207 7800 33.59 20250102 17260 -39.63 20240408 6850 52.12 20241209 5.03 N 083500 500 42 억 782334 N N 0 N 00 N
7 20250321 110704 57 100.00 KOSDAQ 기계·장비 N N N N N 10330 340 2 3.40 287878680 28365 35.32 9900 10330 9900 12980 7000 9990 10149.08 9.12 0 6471 10410 10200 10060 9850 9710 10130 9780 43 2990 500 5990 10 1 8575722 886 6.33 1.06 12 0.33 1632.00 9755.00 17260 20240408 -40.15 6850 20241209 50.80 12400 -16.69 20250207 7800 32.44 20250102 17260 -40.15 20240408 6850 50.80 20241209 5.03 N 083500 500 42 억 782334 N N 0 N 00 N
8 20250321 100705 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 130 2 1.30 145806070 14473 18.02 9900 10250 9900 12980 7000 9990 10074.35 9.12 0 3238 10410 10200 10060 9850 9710 10130 9780 43 2990 500 5990 10 1 8575722 868 6.20 1.04 12 0.17 1632.00 9755.00 17260 20240408 -41.37 6850 20241209 47.74 12400 -18.39 20250207 7800 29.74 20250102 17260 -41.37 20240408 6850 47.74 20241209 5.03 N 083500 500 42 억 782334 N N 0 N 00 N
9 20250321 090707 57 100.00 KOSDAQ 기계·장비 N N N N N 10050 60 2 0.60 59987500 6016 7.49 9900 10060 9900 12980 7000 9990 9971.33 9.12 0 1203 10410 10200 10060 9850 9710 10130 9780 43 2990 500 5990 10 1 8575722 862 6.16 1.03 12 0.07 1632.00 9755.00 17260 20240408 -41.77 6850 20241209 46.72 12400 -18.95 20250207 7800 28.85 20250102 17260 -41.77 20240408 6850 46.72 20241209 5.03 N 083500 500 42 억 782334 N N 0 N 00 N
10 20250320 160956 57 100.00 KOSDAQ 기계·장비 N N N N N 9990 -130 5 -1.28 810679500 80317 129.57 10220 10270 9920 13150 7090 10120 10093.52 8.90 0 21660 10613 10366 10243 9996 9873 10305 9935 43 3030 500 6070 10 1 8575722 857 48.26 1.24 12 0.94 207.00 8029.00 17260 20240408 -42.12 6850 20241209 45.84 12400 -19.44 20250207 7800 28.08 20250102 17260 -42.12 20240408 6850 45.84 20241209 5.02 N 083500 500 42 억 763426 N N 0 N 00 N
11 20250320 150703 57 100.00 KOSDAQ 기계·장비 N N N N N 9990 -130 5 -1.28 763547250 75606 121.97 10220 10270 9920 13150 7090 10120 10099.03 8.90 0 19836 10613 10366 10243 9996 9873 10305 9935 43 3030 500 6070 10 1 8575722 857 48.26 1.24 12 0.88 207.00 8029.00 17260 20240408 -42.12 6850 20241209 45.84 12400 -19.44 20250207 7800 28.08 20250102 17260 -42.12 20240408 6850 45.84 20241209 5.02 N 083500 500 42 억 763426 N N 0 N 00 N
12 20250320 140705 57 100.00 KOSDAQ 기계·장비 N N N N N 10010 -110 5 -1.09 709889120 70246 113.33 10220 10270 10010 13150 7090 10120 10105.76 8.90 0 21300 10613 10366 10243 9996 9873 10305 9935 43 3030 500 6070 10 1 8575722 858 48.36 1.25 12 0.82 207.00 8029.00 17260 20240408 -42.00 6850 20241209 46.13 12400 -19.27 20250207 7800 28.33 20250102 17260 -42.00 20240408 6850 46.13 20241209 5.02 N 083500 500 42 억 763426 N N 0 N 00 N