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
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
20250321,160720,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16130,150,2,0.94,1789143215,110670,104.15,16100,16340,15910,20750,11190,15980,16166.67,6.95,0,13133,16546,16262,16066,15782,15586,16165,15685,80,4770,500,11820,10,1,14912798,2405,58.44,1.31,12,0.74,276.00,12348.00,21400,20240617,-24.63,10740,20241209,50.19,18380,-12.24,20250212,11820,36.46,20250103,21400,-24.63,20240617,10740,50.19,20241209,4.57,N,083930,500,79 억,,1036098,N,N,0,N,00,N
20250321,150705,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16100,120,2,0.75,1707241675,105576,99.36,16100,16340,15910,20750,11190,15980,16170.77,6.95,0,13193,16546,16262,16066,15782,15586,16165,15685,80,4770,500,11820,10,1,14912798,2401,58.33,1.30,12,0.71,276.00,12348.00,21400,20240617,-24.77,10740,20241209,49.91,18380,-12.40,20250212,11820,36.21,20250103,21400,-24.77,20240617,10740,49.91,20241209,4.57,N,083930,500,79 억,,1036098,N,N,0,N,00,N
20250321,140705,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16240,260,2,1.63,1561877055,96568,90.88,16100,16340,15910,20750,11190,15980,16173.90,6.95,0,13296,16546,16262,16066,15782,15586,16165,15685,80,4770,500,11820,10,1,14912798,2422,58.84,1.32,12,0.65,276.00,12348.00,21400,20240617,-24.11,10740,20241209,51.21,18380,-11.64,20250212,11820,37.39,20250103,21400,-24.11,20240617,10740,51.21,20241209,4.57,N,083930,500,79 억,,1036098,N,N,0,N,00,N
20250321,130705,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16230,250,2,1.56,1447764745,89537,84.26,16100,16340,15910,20750,11190,15980,16169.50,6.95,0,15303,16546,16262,16066,15782,15586,16165,15685,80,4770,500,11820,10,1,14912798,2420,58.80,1.31,12,0.60,276.00,12348.00,21400,20240617,-24.16,10740,20241209,51.12,18380,-11.70,20250212,11820,37.31,20250103,21400,-24.16,20240617,10740,51.12,20241209,4.57,N,083930,500,79 억,,1036098,N,N,0,N,00,N
20250321,120706,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16330,350,2,2.19,1283828925,79465,74.78,16100,16330,15910,20750,11190,15980,16155.95,6.95,0,18407,16546,16262,16066,15782,15586,16165,15685,80,4770,500,11820,10,1,14912798,2435,59.17,1.32,12,0.53,276.00,12348.00,21400,20240617,-23.69,10740,20241209,52.05,18380,-11.15,20250212,11820,38.16,20250103,21400,-23.69,20240617,10740,52.05,20241209,4.57,N,083930,500,79 억,,1036098,N,N,0,N,00,N
20250321,110705,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16260,280,2,1.75,1007290165,62491,58.81,16100,16300,15910,20750,11190,15980,16119.01,6.95,0,9437,16546,16262,16066,15782,15586,16165,15685,80,4770,500,11820,10,1,14912798,2425,58.91,1.32,12,0.42,276.00,12348.00,21400,20240617,-24.02,10740,20241209,51.40,18380,-11.53,20250212,11820,37.56,20250103,21400,-24.02,20240617,10740,51.40,20241209,4.57,N,083930,500,79 억,,1036098,N,N,0,N,00,N
20250321,100706,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16040,60,2,0.38,570969030,35602,33.50,16100,16150,15910,20750,11190,15980,16037.59,6.95,0,1793,16546,16262,16066,15782,15586,16165,15685,80,4770,500,11820,10,1,14912798,2392,58.12,1.30,12,0.24,276.00,12348.00,21400,20240617,-25.05,10740,20241209,49.35,18380,-12.73,20250212,11820,35.70,20250103,21400,-25.05,20240617,10740,49.35,20241209,4.57,N,083930,500,79 억,,1036098,N,N,0,N,00,N
20250321,090709,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16050,70,2,0.44,89495780,5589,5.26,16100,16140,15970,20750,11190,15980,16012.96,6.95,0,-705,16546,16262,16066,15782,15586,16165,15685,80,4770,500,11820,10,1,14912798,2394,58.15,1.30,12,0.04,276.00,12348.00,21400,20240617,-25.00,10740,20241209,49.44,18380,-12.68,20250212,11820,35.79,20250103,21400,-25.00,20240617,10740,49.44,20241209,4.57,N,083930,500,79 억,,1036098,N,N,0,N,00,N
20250320,160958,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15980,-220,5,-1.36,1684789150,104922,80.89,16300,16350,15870,21050,11340,16200,16057.87,6.93,0,3761,16600,16400,16200,16000,15800,16300,15900,80,4850,500,11980,10,1,14912798,2383,57.90,1.29,12,0.70,276.00,12348.00,21400,20240617,-25.33,10740,20241209,48.79,18380,-13.06,20250212,11820,35.19,20250103,21400,-25.33,20240617,10740,48.79,20241209,4.56,N,083930,500,79 억,,1033548,N,N,4,N,00,N
20250320,150704,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15910,-290,5,-1.79,1598564950,99510,76.72,16300,16350,15870,21050,11340,16200,16064.36,6.93,0,4517,16600,16400,16200,16000,15800,16300,15900,80,4850,500,11980,10,1,14912798,2373,57.64,1.29,12,0.67,276.00,12348.00,21400,20240617,-25.65,10740,20241209,48.14,18380,-13.44,20250212,11820,34.60,20250103,21400,-25.65,20240617,10740,48.14,20241209,4.56,N,083930,500,79 억,,1033548,N,N,4,N,00,N
20250320,140707,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16000,-200,5,-1.23,1359517980,84518,65.16,16300,16350,15870,21050,11340,16200,16085.53,6.93,0,2618,16600,16400,16200,16000,15800,16300,15900,80,4850,500,11980,10,1,14912798,2386,57.97,1.30,12,0.57,276.00,12348.00,21400,20240617,-25.23,10740,20241209,48.98,18380,-12.95,20250212,11820,35.36,20250103,21400,-25.23,20240617,10740,48.98,20241209,4.56,N,083930,500,79 억,,1033548,N,N,4,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 160720 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16130 150 2 0.94 1789143215 110670 104.15 16100 16340 15910 20750 11190 15980 16166.67 6.95 0 13133 16546 16262 16066 15782 15586 16165 15685 80 4770 500 11820 10 1 14912798 2405 58.44 1.31 12 0.74 276.00 12348.00 21400 20240617 -24.63 10740 20241209 50.19 18380 -12.24 20250212 11820 36.46 20250103 21400 -24.63 20240617 10740 50.19 20241209 4.57 N 083930 500 79 억 1036098 N N 0 N 00 N
3 20250321 150705 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16100 120 2 0.75 1707241675 105576 99.36 16100 16340 15910 20750 11190 15980 16170.77 6.95 0 13193 16546 16262 16066 15782 15586 16165 15685 80 4770 500 11820 10 1 14912798 2401 58.33 1.30 12 0.71 276.00 12348.00 21400 20240617 -24.77 10740 20241209 49.91 18380 -12.40 20250212 11820 36.21 20250103 21400 -24.77 20240617 10740 49.91 20241209 4.57 N 083930 500 79 억 1036098 N N 0 N 00 N
4 20250321 140705 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16240 260 2 1.63 1561877055 96568 90.88 16100 16340 15910 20750 11190 15980 16173.90 6.95 0 13296 16546 16262 16066 15782 15586 16165 15685 80 4770 500 11820 10 1 14912798 2422 58.84 1.32 12 0.65 276.00 12348.00 21400 20240617 -24.11 10740 20241209 51.21 18380 -11.64 20250212 11820 37.39 20250103 21400 -24.11 20240617 10740 51.21 20241209 4.57 N 083930 500 79 억 1036098 N N 0 N 00 N
5 20250321 130705 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16230 250 2 1.56 1447764745 89537 84.26 16100 16340 15910 20750 11190 15980 16169.50 6.95 0 15303 16546 16262 16066 15782 15586 16165 15685 80 4770 500 11820 10 1 14912798 2420 58.80 1.31 12 0.60 276.00 12348.00 21400 20240617 -24.16 10740 20241209 51.12 18380 -11.70 20250212 11820 37.31 20250103 21400 -24.16 20240617 10740 51.12 20241209 4.57 N 083930 500 79 억 1036098 N N 0 N 00 N
6 20250321 120706 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16330 350 2 2.19 1283828925 79465 74.78 16100 16330 15910 20750 11190 15980 16155.95 6.95 0 18407 16546 16262 16066 15782 15586 16165 15685 80 4770 500 11820 10 1 14912798 2435 59.17 1.32 12 0.53 276.00 12348.00 21400 20240617 -23.69 10740 20241209 52.05 18380 -11.15 20250212 11820 38.16 20250103 21400 -23.69 20240617 10740 52.05 20241209 4.57 N 083930 500 79 억 1036098 N N 0 N 00 N
7 20250321 110705 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16260 280 2 1.75 1007290165 62491 58.81 16100 16300 15910 20750 11190 15980 16119.01 6.95 0 9437 16546 16262 16066 15782 15586 16165 15685 80 4770 500 11820 10 1 14912798 2425 58.91 1.32 12 0.42 276.00 12348.00 21400 20240617 -24.02 10740 20241209 51.40 18380 -11.53 20250212 11820 37.56 20250103 21400 -24.02 20240617 10740 51.40 20241209 4.57 N 083930 500 79 억 1036098 N N 0 N 00 N
8 20250321 100706 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16040 60 2 0.38 570969030 35602 33.50 16100 16150 15910 20750 11190 15980 16037.59 6.95 0 1793 16546 16262 16066 15782 15586 16165 15685 80 4770 500 11820 10 1 14912798 2392 58.12 1.30 12 0.24 276.00 12348.00 21400 20240617 -25.05 10740 20241209 49.35 18380 -12.73 20250212 11820 35.70 20250103 21400 -25.05 20240617 10740 49.35 20241209 4.57 N 083930 500 79 억 1036098 N N 0 N 00 N
9 20250321 090709 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16050 70 2 0.44 89495780 5589 5.26 16100 16140 15970 20750 11190 15980 16012.96 6.95 0 -705 16546 16262 16066 15782 15586 16165 15685 80 4770 500 11820 10 1 14912798 2394 58.15 1.30 12 0.04 276.00 12348.00 21400 20240617 -25.00 10740 20241209 49.44 18380 -12.68 20250212 11820 35.79 20250103 21400 -25.00 20240617 10740 49.44 20241209 4.57 N 083930 500 79 억 1036098 N N 0 N 00 N
10 20250320 160958 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15980 -220 5 -1.36 1684789150 104922 80.89 16300 16350 15870 21050 11340 16200 16057.87 6.93 0 3761 16600 16400 16200 16000 15800 16300 15900 80 4850 500 11980 10 1 14912798 2383 57.90 1.29 12 0.70 276.00 12348.00 21400 20240617 -25.33 10740 20241209 48.79 18380 -13.06 20250212 11820 35.19 20250103 21400 -25.33 20240617 10740 48.79 20241209 4.56 N 083930 500 79 억 1033548 N N 4 N 00 N
11 20250320 150704 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15910 -290 5 -1.79 1598564950 99510 76.72 16300 16350 15870 21050 11340 16200 16064.36 6.93 0 4517 16600 16400 16200 16000 15800 16300 15900 80 4850 500 11980 10 1 14912798 2373 57.64 1.29 12 0.67 276.00 12348.00 21400 20240617 -25.65 10740 20241209 48.14 18380 -13.44 20250212 11820 34.60 20250103 21400 -25.65 20240617 10740 48.14 20241209 4.56 N 083930 500 79 억 1033548 N N 4 N 00 N
12 20250320 140707 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16000 -200 5 -1.23 1359517980 84518 65.16 16300 16350 15870 21050 11340 16200 16085.53 6.93 0 2618 16600 16400 16200 16000 15800 16300 15900 80 4850 500 11980 10 1 14912798 2386 57.97 1.30 12 0.57 276.00 12348.00 21400 20240617 -25.23 10740 20241209 48.98 18380 -12.95 20250212 11820 35.36 20250103 21400 -25.23 20240617 10740 48.98 20241209 4.56 N 083930 500 79 억 1033548 N N 4 N 00 N