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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073010/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
20250312,160626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,70,2,1.65,1409974310,320558,159.88,4230,4510,4210,5490,2965,4230,4398.50,0.72,0,44946,4360,4295,4200,4135,4040,4327,4167,201,1260,500,3040,5,1,40191250,1728,12.50,3.40,12,0.80,344.00,1263.00,5650,20240513,-23.89,3130,20240228,37.38,5030,-14.51,20250122,4095,5.01,20250310,5650,-23.89,20240513,3340,28.74,20240909,2.39,N,073010,500,200 억,,290704,N,N,0,N,00,N
20250312,150627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4285,55,2,1.30,1358390981,308524,153.88,4230,4510,4210,5490,2965,4230,4402.87,0.72,0,42602,4360,4295,4200,4135,4040,4327,4167,201,1260,500,3040,5,1,40191250,1722,12.46,3.39,12,0.77,344.00,1263.00,5650,20240513,-24.16,3130,20240228,36.90,5030,-14.81,20250122,4095,4.64,20250310,5650,-24.16,20240513,3340,28.29,20240909,2.39,N,073010,500,200 억,,290704,N,N,0,N,00,N
20250312,140626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,110,2,2.60,1257156219,284973,142.13,4230,4510,4210,5490,2965,4230,4411.49,0.72,0,44672,4360,4295,4200,4135,4040,4327,4167,201,1260,500,3040,5,1,40191250,1744,12.62,3.44,12,0.71,344.00,1263.00,5650,20240513,-23.19,3130,20240228,38.66,5030,-13.72,20250122,4095,5.98,20250310,5650,-23.19,20240513,3340,29.94,20240909,2.39,N,073010,500,200 억,,290704,N,N,0,N,00,N
20250312,130625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,145,2,3.43,1180464149,267386,133.36,4230,4510,4210,5490,2965,4230,4414.83,0.72,0,49635,4360,4295,4200,4135,4040,4327,4167,201,1260,500,3040,5,1,40191250,1758,12.72,3.46,12,0.67,344.00,1263.00,5650,20240513,-22.57,3130,20240228,39.78,5030,-13.02,20250122,4095,6.84,20250310,5650,-22.57,20240513,3340,30.99,20240909,2.39,N,073010,500,200 억,,290704,N,N,0,N,00,N
20250312,120628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,195,2,4.61,1059761254,240056,119.73,4230,4510,4210,5490,2965,4230,4414.64,0.72,0,55703,4360,4295,4200,4135,4040,4327,4167,201,1260,500,3040,5,1,40191250,1778,12.86,3.50,12,0.60,344.00,1263.00,5650,20240513,-21.68,3130,20240228,41.37,5030,-12.03,20250122,4095,8.06,20250310,5650,-21.68,20240513,3340,32.49,20240909,2.39,N,073010,500,200 억,,290704,N,N,0,N,00,N
20250312,110623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,270,2,6.38,851736254,193211,96.36,4230,4510,4210,5490,2965,4230,4408.32,0.72,0,46443,4360,4295,4200,4135,4040,4327,4167,201,1260,500,3040,5,1,40191250,1809,13.08,3.56,12,0.48,344.00,1263.00,5650,20240513,-20.35,3130,20240228,43.77,5030,-10.54,20250122,4095,9.89,20250310,5650,-20.35,20240513,3340,34.73,20240909,2.39,N,073010,500,200 억,,290704,N,N,0,N,00,N
20250312,100626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,200,2,4.73,531369719,121559,60.63,4230,4455,4210,5490,2965,4230,4371.29,0.72,0,7308,4360,4295,4200,4135,4040,4327,4167,201,1260,500,3040,5,1,40191250,1780,12.88,3.51,12,0.30,344.00,1263.00,5650,20240513,-21.59,3130,20240228,41.53,5030,-11.93,20250122,4095,8.18,20250310,5650,-21.59,20240513,3340,32.63,20240909,2.39,N,073010,500,200 억,,290704,N,N,0,N,00,N
20250312,090628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4215,-15,5,-0.35,58600155,13885,6.93,4230,4270,4210,5490,2965,4230,4220.39,0.72,0,-3972,4360,4295,4200,4135,4040,4327,4167,201,1260,500,3040,5,1,40191250,1694,12.25,3.34,12,0.03,344.00,1263.00,5650,20240513,-25.40,3130,20240228,34.66,5030,-16.20,20250122,4095,2.93,20250310,5650,-25.40,20240513,3340,26.20,20240909,2.39,N,073010,500,200 억,,290704,N,N,0,N,00,N
20250311,160620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4230,-50,5,-1.17,837567766,200440,50.26,4145,4265,4105,5560,3000,4280,4178.65,0.71,0,-8161,4496,4387,4241,4132,3986,4442,4187,201,1280,500,3080,5,1,40191250,1700,12.30,3.35,12,0.50,344.00,1263.00,5650,20240513,-25.13,3100,20240227,36.45,5030,-15.90,20250122,4095,3.30,20250310,5650,-25.13,20240513,3260,29.75,20240311,2.25,N,073010,500,200 억,,283890,N,N,0,N,00,N
20250311,150623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4220,-60,5,-1.40,799220466,191358,47.98,4145,4265,4105,5560,3000,4280,4176.57,0.71,0,-6811,4496,4387,4241,4132,3986,4442,4187,201,1280,500,3080,5,1,40191250,1696,12.27,3.34,12,0.48,344.00,1263.00,5650,20240513,-25.31,3100,20240227,36.13,5030,-16.10,20250122,4095,3.05,20250310,5650,-25.31,20240513,3260,29.45,20240311,2.25,N,073010,500,200 억,,283890,N,N,0,N,00,N
20250311,140623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4235,-45,5,-1.05,756684531,181292,45.46,4145,4265,4105,5560,3000,4280,4173.84,0.71,0,-5261,4496,4387,4241,4132,3986,4442,4187,201,1280,500,3080,5,1,40191250,1702,12.31,3.35,12,0.45,344.00,1263.00,5650,20240513,-25.04,3100,20240227,36.61,5030,-15.81,20250122,4095,3.42,20250310,5650,-25.04,20240513,3260,29.91,20240311,2.25,N,073010,500,200 억,,283890,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 20250312 160626 57 100.00 KOSDAQ 기계·장비 N N N N N 4300 70 2 1.65 1409974310 320558 159.88 4230 4510 4210 5490 2965 4230 4398.50 0.72 0 44946 4360 4295 4200 4135 4040 4327 4167 201 1260 500 3040 5 1 40191250 1728 12.50 3.40 12 0.80 344.00 1263.00 5650 20240513 -23.89 3130 20240228 37.38 5030 -14.51 20250122 4095 5.01 20250310 5650 -23.89 20240513 3340 28.74 20240909 2.39 N 073010 500 200 억 290704 N N 0 N 00 N
3 20250312 150627 57 100.00 KOSDAQ 기계·장비 N N N N N 4285 55 2 1.30 1358390981 308524 153.88 4230 4510 4210 5490 2965 4230 4402.87 0.72 0 42602 4360 4295 4200 4135 4040 4327 4167 201 1260 500 3040 5 1 40191250 1722 12.46 3.39 12 0.77 344.00 1263.00 5650 20240513 -24.16 3130 20240228 36.90 5030 -14.81 20250122 4095 4.64 20250310 5650 -24.16 20240513 3340 28.29 20240909 2.39 N 073010 500 200 억 290704 N N 0 N 00 N
4 20250312 140626 57 100.00 KOSDAQ 기계·장비 N N N N N 4340 110 2 2.60 1257156219 284973 142.13 4230 4510 4210 5490 2965 4230 4411.49 0.72 0 44672 4360 4295 4200 4135 4040 4327 4167 201 1260 500 3040 5 1 40191250 1744 12.62 3.44 12 0.71 344.00 1263.00 5650 20240513 -23.19 3130 20240228 38.66 5030 -13.72 20250122 4095 5.98 20250310 5650 -23.19 20240513 3340 29.94 20240909 2.39 N 073010 500 200 억 290704 N N 0 N 00 N
5 20250312 130625 57 100.00 KOSDAQ 기계·장비 N N N N N 4375 145 2 3.43 1180464149 267386 133.36 4230 4510 4210 5490 2965 4230 4414.83 0.72 0 49635 4360 4295 4200 4135 4040 4327 4167 201 1260 500 3040 5 1 40191250 1758 12.72 3.46 12 0.67 344.00 1263.00 5650 20240513 -22.57 3130 20240228 39.78 5030 -13.02 20250122 4095 6.84 20250310 5650 -22.57 20240513 3340 30.99 20240909 2.39 N 073010 500 200 억 290704 N N 0 N 00 N
6 20250312 120628 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 195 2 4.61 1059761254 240056 119.73 4230 4510 4210 5490 2965 4230 4414.64 0.72 0 55703 4360 4295 4200 4135 4040 4327 4167 201 1260 500 3040 5 1 40191250 1778 12.86 3.50 12 0.60 344.00 1263.00 5650 20240513 -21.68 3130 20240228 41.37 5030 -12.03 20250122 4095 8.06 20250310 5650 -21.68 20240513 3340 32.49 20240909 2.39 N 073010 500 200 억 290704 N N 0 N 00 N
7 20250312 110623 57 100.00 KOSDAQ 기계·장비 N N N N N 4500 270 2 6.38 851736254 193211 96.36 4230 4510 4210 5490 2965 4230 4408.32 0.72 0 46443 4360 4295 4200 4135 4040 4327 4167 201 1260 500 3040 5 1 40191250 1809 13.08 3.56 12 0.48 344.00 1263.00 5650 20240513 -20.35 3130 20240228 43.77 5030 -10.54 20250122 4095 9.89 20250310 5650 -20.35 20240513 3340 34.73 20240909 2.39 N 073010 500 200 억 290704 N N 0 N 00 N
8 20250312 100626 57 100.00 KOSDAQ 기계·장비 N N N N N 4430 200 2 4.73 531369719 121559 60.63 4230 4455 4210 5490 2965 4230 4371.29 0.72 0 7308 4360 4295 4200 4135 4040 4327 4167 201 1260 500 3040 5 1 40191250 1780 12.88 3.51 12 0.30 344.00 1263.00 5650 20240513 -21.59 3130 20240228 41.53 5030 -11.93 20250122 4095 8.18 20250310 5650 -21.59 20240513 3340 32.63 20240909 2.39 N 073010 500 200 억 290704 N N 0 N 00 N
9 20250312 090628 57 100.00 KOSDAQ 기계·장비 N N N N N 4215 -15 5 -0.35 58600155 13885 6.93 4230 4270 4210 5490 2965 4230 4220.39 0.72 0 -3972 4360 4295 4200 4135 4040 4327 4167 201 1260 500 3040 5 1 40191250 1694 12.25 3.34 12 0.03 344.00 1263.00 5650 20240513 -25.40 3130 20240228 34.66 5030 -16.20 20250122 4095 2.93 20250310 5650 -25.40 20240513 3340 26.20 20240909 2.39 N 073010 500 200 억 290704 N N 0 N 00 N
10 20250311 160620 57 100.00 KOSDAQ 기계·장비 N N N N N 4230 -50 5 -1.17 837567766 200440 50.26 4145 4265 4105 5560 3000 4280 4178.65 0.71 0 -8161 4496 4387 4241 4132 3986 4442 4187 201 1280 500 3080 5 1 40191250 1700 12.30 3.35 12 0.50 344.00 1263.00 5650 20240513 -25.13 3100 20240227 36.45 5030 -15.90 20250122 4095 3.30 20250310 5650 -25.13 20240513 3260 29.75 20240311 2.25 N 073010 500 200 억 283890 N N 0 N 00 N
11 20250311 150623 57 100.00 KOSDAQ 기계·장비 N N N N N 4220 -60 5 -1.40 799220466 191358 47.98 4145 4265 4105 5560 3000 4280 4176.57 0.71 0 -6811 4496 4387 4241 4132 3986 4442 4187 201 1280 500 3080 5 1 40191250 1696 12.27 3.34 12 0.48 344.00 1263.00 5650 20240513 -25.31 3100 20240227 36.13 5030 -16.10 20250122 4095 3.05 20250310 5650 -25.31 20240513 3260 29.45 20240311 2.25 N 073010 500 200 억 283890 N N 0 N 00 N
12 20250311 140623 57 100.00 KOSDAQ 기계·장비 N N N N N 4235 -45 5 -1.05 756684531 181292 45.46 4145 4265 4105 5560 3000 4280 4173.84 0.71 0 -5261 4496 4387 4241 4132 3986 4442 4187 201 1280 500 3080 5 1 40191250 1702 12.31 3.35 12 0.45 344.00 1263.00 5650 20240513 -25.04 3100 20240227 36.61 5030 -15.81 20250122 4095 3.42 20250310 5650 -25.04 20240513 3260 29.91 20240311 2.25 N 073010 500 200 억 283890 N N 0 N 00 N