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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,-110,5,-1.14,764549080,78083,117.80,9590,10190,9500,12570,6770,9670,9791.65,8.60,0,55,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,820,46.18,1.19,12,0.91,207.00,8029.00,17260,20240408,-44.61,6850,20241209,39.56,12400,-22.90,20250207,7800,22.56,20250102,17260,-44.61,20240408,6850,39.56,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N
20250307,150641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,-70,5,-0.72,732192940,74705,112.71,9590,10190,9500,12570,6770,9670,9801.12,8.60,0,1425,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,823,46.38,1.20,12,0.87,207.00,8029.00,17260,20240408,-44.38,6850,20241209,40.15,12400,-22.58,20250207,7800,23.08,20250102,17260,-44.38,20240408,6850,40.15,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N
20250307,140638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,-50,5,-0.52,673196770,68563,103.44,9590,10190,9500,12570,6770,9670,9818.66,8.60,0,1657,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,825,46.47,1.20,12,0.80,207.00,8029.00,17260,20240408,-44.26,6850,20241209,40.44,12400,-22.42,20250207,7800,23.33,20250102,17260,-44.26,20240408,6850,40.44,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N
20250307,130639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9700,30,2,0.31,648955470,66058,99.66,9590,10190,9500,12570,6770,9670,9824.03,8.60,0,2813,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,832,46.86,1.21,12,0.77,207.00,8029.00,17260,20240408,-43.80,6850,20241209,41.61,12400,-21.77,20250207,7800,24.36,20250102,17260,-43.80,20240408,6850,41.61,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N
20250307,120640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,-80,5,-0.83,598708850,60858,91.82,9590,10190,9500,12570,6770,9670,9837.80,8.60,0,1115,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,822,46.33,1.19,12,0.71,207.00,8029.00,17260,20240408,-44.44,6850,20241209,40.00,12400,-22.66,20250207,7800,22.95,20250102,17260,-44.44,20240408,6850,40.00,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N
20250307,110639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9680,10,2,0.10,495156550,50022,75.47,9590,10190,9590,12570,6770,9670,9898.78,8.60,0,655,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,830,46.76,1.21,12,0.58,207.00,8029.00,17260,20240408,-43.92,6850,20241209,41.31,12400,-21.94,20250207,7800,24.10,20250102,17260,-43.92,20240408,6850,41.31,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N
20250307,100637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9730,60,2,0.62,455485160,45939,69.31,9590,10190,9590,12570,6770,9670,9915.00,8.60,0,496,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,834,47.00,1.21,12,0.54,207.00,8029.00,17260,20240408,-43.63,6850,20241209,42.04,12400,-21.53,20250207,7800,24.74,20250102,17260,-43.63,20240408,6850,42.04,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N
20250307,090641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,330,2,3.41,107745260,10872,16.40,9590,10010,9590,12570,6770,9670,9910.34,8.60,0,-1461,10463,10066,9843,9446,9223,9955,9335,43,2900,500,5800,10,1,8575722,858,48.31,1.25,12,0.13,207.00,8029.00,17260,20240408,-42.06,6850,20241209,45.99,12400,-19.35,20250207,7800,28.21,20250102,17260,-42.06,20240408,6850,45.99,20241209,5.25,N,083500,500,42 억,,737387,N,N,0,N,00,N
20250306,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9670,-350,5,-3.49,645765725,66210,191.79,10220,10240,9620,13020,7020,10020,9752.90,8.64,0,-3507,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,829,46.71,1.20,12,0.77,207.00,8029.00,17260,20240408,-43.97,6850,20241209,41.17,12400,-22.02,20250207,7800,23.97,20250102,17260,-43.97,20240408,6850,41.17,20241209,5.30,N,083500,500,42 억,,740878,N,N,0,N,00,N
20250306,150635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,-360,5,-3.59,628504145,64427,186.62,10220,10240,9620,13020,7020,10020,9754.53,8.64,0,-3407,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,828,46.67,1.20,12,0.75,207.00,8029.00,17260,20240408,-44.03,6850,20241209,41.02,12400,-22.10,20250207,7800,23.85,20250102,17260,-44.03,20240408,6850,41.02,20241209,5.30,N,083500,500,42 억,,740878,N,N,0,N,00,N
20250306,140634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9640,-380,5,-3.79,534770010,54746,158.58,10220,10240,9640,13020,7020,10020,9767.35,8.64,0,-4298,10266,10142,10046,9922,9826,10095,9875,43,3000,500,6010,10,1,8575722,827,46.57,1.20,12,0.64,207.00,8029.00,17260,20240408,-44.15,6850,20241209,40.73,12400,-22.26,20250207,7800,23.59,20250102,17260,-44.15,20240408,6850,40.73,20241209,5.30,N,083500,500,42 억,,740878,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 20250307 160637 57 100.00 KOSDAQ 기계·장비 N N N N N 9560 -110 5 -1.14 764549080 78083 117.80 9590 10190 9500 12570 6770 9670 9791.65 8.60 0 55 10463 10066 9843 9446 9223 9955 9335 43 2900 500 5800 10 1 8575722 820 46.18 1.19 12 0.91 207.00 8029.00 17260 20240408 -44.61 6850 20241209 39.56 12400 -22.90 20250207 7800 22.56 20250102 17260 -44.61 20240408 6850 39.56 20241209 5.25 N 083500 500 42 억 737387 N N 0 N 00 N
3 20250307 150641 57 100.00 KOSDAQ 기계·장비 N N N N N 9600 -70 5 -0.72 732192940 74705 112.71 9590 10190 9500 12570 6770 9670 9801.12 8.60 0 1425 10463 10066 9843 9446 9223 9955 9335 43 2900 500 5800 10 1 8575722 823 46.38 1.20 12 0.87 207.00 8029.00 17260 20240408 -44.38 6850 20241209 40.15 12400 -22.58 20250207 7800 23.08 20250102 17260 -44.38 20240408 6850 40.15 20241209 5.25 N 083500 500 42 억 737387 N N 0 N 00 N
4 20250307 140638 57 100.00 KOSDAQ 기계·장비 N N N N N 9620 -50 5 -0.52 673196770 68563 103.44 9590 10190 9500 12570 6770 9670 9818.66 8.60 0 1657 10463 10066 9843 9446 9223 9955 9335 43 2900 500 5800 10 1 8575722 825 46.47 1.20 12 0.80 207.00 8029.00 17260 20240408 -44.26 6850 20241209 40.44 12400 -22.42 20250207 7800 23.33 20250102 17260 -44.26 20240408 6850 40.44 20241209 5.25 N 083500 500 42 억 737387 N N 0 N 00 N
5 20250307 130639 57 100.00 KOSDAQ 기계·장비 N N N N N 9700 30 2 0.31 648955470 66058 99.66 9590 10190 9500 12570 6770 9670 9824.03 8.60 0 2813 10463 10066 9843 9446 9223 9955 9335 43 2900 500 5800 10 1 8575722 832 46.86 1.21 12 0.77 207.00 8029.00 17260 20240408 -43.80 6850 20241209 41.61 12400 -21.77 20250207 7800 24.36 20250102 17260 -43.80 20240408 6850 41.61 20241209 5.25 N 083500 500 42 억 737387 N N 0 N 00 N
6 20250307 120640 57 100.00 KOSDAQ 기계·장비 N N N N N 9590 -80 5 -0.83 598708850 60858 91.82 9590 10190 9500 12570 6770 9670 9837.80 8.60 0 1115 10463 10066 9843 9446 9223 9955 9335 43 2900 500 5800 10 1 8575722 822 46.33 1.19 12 0.71 207.00 8029.00 17260 20240408 -44.44 6850 20241209 40.00 12400 -22.66 20250207 7800 22.95 20250102 17260 -44.44 20240408 6850 40.00 20241209 5.25 N 083500 500 42 억 737387 N N 0 N 00 N
7 20250307 110639 57 100.00 KOSDAQ 기계·장비 N N N N N 9680 10 2 0.10 495156550 50022 75.47 9590 10190 9590 12570 6770 9670 9898.78 8.60 0 655 10463 10066 9843 9446 9223 9955 9335 43 2900 500 5800 10 1 8575722 830 46.76 1.21 12 0.58 207.00 8029.00 17260 20240408 -43.92 6850 20241209 41.31 12400 -21.94 20250207 7800 24.10 20250102 17260 -43.92 20240408 6850 41.31 20241209 5.25 N 083500 500 42 억 737387 N N 0 N 00 N
8 20250307 100637 57 100.00 KOSDAQ 기계·장비 N N N N N 9730 60 2 0.62 455485160 45939 69.31 9590 10190 9590 12570 6770 9670 9915.00 8.60 0 496 10463 10066 9843 9446 9223 9955 9335 43 2900 500 5800 10 1 8575722 834 47.00 1.21 12 0.54 207.00 8029.00 17260 20240408 -43.63 6850 20241209 42.04 12400 -21.53 20250207 7800 24.74 20250102 17260 -43.63 20240408 6850 42.04 20241209 5.25 N 083500 500 42 억 737387 N N 0 N 00 N
9 20250307 090641 57 100.00 KOSDAQ 기계·장비 N N N N N 10000 330 2 3.41 107745260 10872 16.40 9590 10010 9590 12570 6770 9670 9910.34 8.60 0 -1461 10463 10066 9843 9446 9223 9955 9335 43 2900 500 5800 10 1 8575722 858 48.31 1.25 12 0.13 207.00 8029.00 17260 20240408 -42.06 6850 20241209 45.99 12400 -19.35 20250207 7800 28.21 20250102 17260 -42.06 20240408 6850 45.99 20241209 5.25 N 083500 500 42 억 737387 N N 0 N 00 N
10 20250306 160635 57 100.00 KOSDAQ 기계·장비 N N N N N 9670 -350 5 -3.49 645765725 66210 191.79 10220 10240 9620 13020 7020 10020 9752.90 8.64 0 -3507 10266 10142 10046 9922 9826 10095 9875 43 3000 500 6010 10 1 8575722 829 46.71 1.20 12 0.77 207.00 8029.00 17260 20240408 -43.97 6850 20241209 41.17 12400 -22.02 20250207 7800 23.97 20250102 17260 -43.97 20240408 6850 41.17 20241209 5.30 N 083500 500 42 억 740878 N N 0 N 00 N
11 20250306 150635 57 100.00 KOSDAQ 기계·장비 N N N N N 9660 -360 5 -3.59 628504145 64427 186.62 10220 10240 9620 13020 7020 10020 9754.53 8.64 0 -3407 10266 10142 10046 9922 9826 10095 9875 43 3000 500 6010 10 1 8575722 828 46.67 1.20 12 0.75 207.00 8029.00 17260 20240408 -44.03 6850 20241209 41.02 12400 -22.10 20250207 7800 23.85 20250102 17260 -44.03 20240408 6850 41.02 20241209 5.30 N 083500 500 42 억 740878 N N 0 N 00 N
12 20250306 140634 57 100.00 KOSDAQ 기계·장비 N N N N N 9640 -380 5 -3.79 534770010 54746 158.58 10220 10240 9640 13020 7020 10020 9767.35 8.64 0 -4298 10266 10142 10046 9922 9826 10095 9875 43 3000 500 6010 10 1 8575722 827 46.57 1.20 12 0.64 207.00 8029.00 17260 20240408 -44.15 6850 20241209 40.73 12400 -22.26 20250207 7800 23.59 20250102 17260 -44.15 20240408 6850 40.73 20241209 5.30 N 083500 500 42 억 740878 N N 0 N 00 N