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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,180,2,4.25,2018869335,458116,296.29,4240,4550,4240,5510,2970,4240,4406.90,0.81,0,117555,4343,4291,4238,4186,4133,4265,4160,201,1270,500,3050,5,1,40191250,1776,11.51,2.47,12,1.14,384.00,1790.00,5650,20240513,-21.77,3260,20240311,35.58,5030,-12.13,20250122,4095,7.94,20250310,5650,-21.77,20240513,3340,32.34,20240909,2.32,N,073010,500,200 억,,326320,N,N,0,N,00,N
20250318,150639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,175,2,4.13,1935354255,439248,284.09,4240,4550,4240,5510,2970,4240,4406.06,0.81,0,110421,4343,4291,4238,4186,4133,4265,4160,201,1270,500,3050,5,1,40191250,1774,11.50,2.47,12,1.09,384.00,1790.00,5650,20240513,-21.86,3260,20240311,35.43,5030,-12.23,20250122,4095,7.81,20250310,5650,-21.86,20240513,3340,32.19,20240909,2.32,N,073010,500,200 억,,326320,N,N,0,N,00,N
20250318,140637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,175,2,4.13,1854244630,420830,272.18,4240,4550,4240,5510,2970,4240,4406.16,0.81,0,100553,4343,4291,4238,4186,4133,4265,4160,201,1270,500,3050,5,1,40191250,1774,11.50,2.47,12,1.05,384.00,1790.00,5650,20240513,-21.86,3260,20240311,35.43,5030,-12.23,20250122,4095,7.81,20250310,5650,-21.86,20240513,3340,32.19,20240909,2.32,N,073010,500,200 억,,326320,N,N,0,N,00,N
20250318,130636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,190,2,4.48,1745177515,396104,256.18,4240,4550,4240,5510,2970,4240,4405.86,0.81,0,95607,4343,4291,4238,4186,4133,4265,4160,201,1270,500,3050,5,1,40191250,1780,11.54,2.47,12,0.99,384.00,1790.00,5650,20240513,-21.59,3260,20240311,35.89,5030,-11.93,20250122,4095,8.18,20250310,5650,-21.59,20240513,3340,32.63,20240909,2.32,N,073010,500,200 억,,326320,N,N,0,N,00,N
20250318,120637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4530,290,2,6.84,1606418860,364976,236.05,4240,4550,4240,5510,2970,4240,4401.44,0.81,0,80161,4343,4291,4238,4186,4133,4265,4160,201,1270,500,3050,5,1,40191250,1821,11.80,2.53,12,0.91,384.00,1790.00,5650,20240513,-19.82,3260,20240311,38.96,5030,-9.94,20250122,4095,10.62,20250310,5650,-19.82,20240513,3340,35.63,20240909,2.32,N,073010,500,200 억,,326320,N,N,0,N,00,N
20250318,110635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,160,2,3.77,903726558,207507,134.21,4240,4420,4240,5510,2970,4240,4355.16,0.81,0,48492,4343,4291,4238,4186,4133,4265,4160,201,1270,500,3050,5,1,40191250,1768,11.46,2.46,12,0.52,384.00,1790.00,5650,20240513,-22.12,3260,20240311,34.97,5030,-12.52,20250122,4095,7.45,20250310,5650,-22.12,20240513,3340,31.74,20240909,2.32,N,073010,500,200 억,,326320,N,N,0,N,00,N
20250318,100638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,120,2,2.83,655925193,150897,97.59,4240,4420,4240,5510,2970,4240,4346.84,0.81,0,24793,4343,4291,4238,4186,4133,4265,4160,201,1270,500,3050,5,1,40191250,1752,11.35,2.44,12,0.38,384.00,1790.00,5650,20240513,-22.83,3260,20240311,33.74,5030,-13.32,20250122,4095,6.47,20250310,5650,-22.83,20240513,3340,30.54,20240909,2.32,N,073010,500,200 억,,326320,N,N,0,N,00,N
20250318,090639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,70,2,1.65,112804170,26240,16.97,4240,4370,4240,5510,2970,4240,4298.94,0.81,0,7631,4343,4291,4238,4186,4133,4265,4160,201,1270,500,3050,5,1,40191250,1732,11.22,2.41,12,0.07,384.00,1790.00,5650,20240513,-23.72,3260,20240311,32.21,5030,-14.31,20250122,4095,5.25,20250310,5650,-23.72,20240513,3340,29.04,20240909,2.32,N,073010,500,200 억,,326320,N,N,0,N,00,N
20250317,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,20,2,0.47,650008030,153347,116.71,4265,4290,4185,5480,2955,4220,4238.87,0.75,0,25473,4345,4282,4237,4174,4129,4260,4152,201,1260,500,3030,5,1,40191250,1704,12.33,3.36,12,0.38,344.00,1263.00,5650,20240513,-24.96,3260,20240311,30.06,5030,-15.71,20250122,4095,3.54,20250310,5650,-24.96,20240513,3340,26.95,20240909,2.30,N,073010,500,200 억,,300993,N,N,0,N,00,N
20250317,150634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,30,2,0.71,503583710,118691,90.33,4265,4290,4185,5480,2955,4220,4242.91,0.75,0,14837,4345,4282,4237,4174,4129,4260,4152,201,1260,500,3030,5,1,40191250,1708,12.35,3.37,12,0.30,344.00,1263.00,5650,20240513,-24.78,3260,20240311,30.37,5030,-15.51,20250122,4095,3.79,20250310,5650,-24.78,20240513,3340,27.25,20240909,2.30,N,073010,500,200 억,,300993,N,N,0,N,00,N
20250317,140635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,30,2,0.71,435290030,102610,78.09,4265,4290,4185,5480,2955,4220,4242.29,0.75,0,12864,4345,4282,4237,4174,4129,4260,4152,201,1260,500,3030,5,1,40191250,1708,12.35,3.37,12,0.26,344.00,1263.00,5650,20240513,-24.78,3260,20240311,30.37,5030,-15.51,20250122,4095,3.79,20250310,5650,-24.78,20240513,3340,27.25,20240909,2.30,N,073010,500,200 억,,300993,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 20250318 160636 57 100.00 KOSDAQ 기계·장비 N N N N N 4420 180 2 4.25 2018869335 458116 296.29 4240 4550 4240 5510 2970 4240 4406.90 0.81 0 117555 4343 4291 4238 4186 4133 4265 4160 201 1270 500 3050 5 1 40191250 1776 11.51 2.47 12 1.14 384.00 1790.00 5650 20240513 -21.77 3260 20240311 35.58 5030 -12.13 20250122 4095 7.94 20250310 5650 -21.77 20240513 3340 32.34 20240909 2.32 N 073010 500 200 억 326320 N N 0 N 00 N
3 20250318 150639 57 100.00 KOSDAQ 기계·장비 N N N N N 4415 175 2 4.13 1935354255 439248 284.09 4240 4550 4240 5510 2970 4240 4406.06 0.81 0 110421 4343 4291 4238 4186 4133 4265 4160 201 1270 500 3050 5 1 40191250 1774 11.50 2.47 12 1.09 384.00 1790.00 5650 20240513 -21.86 3260 20240311 35.43 5030 -12.23 20250122 4095 7.81 20250310 5650 -21.86 20240513 3340 32.19 20240909 2.32 N 073010 500 200 억 326320 N N 0 N 00 N
4 20250318 140637 57 100.00 KOSDAQ 기계·장비 N N N N N 4415 175 2 4.13 1854244630 420830 272.18 4240 4550 4240 5510 2970 4240 4406.16 0.81 0 100553 4343 4291 4238 4186 4133 4265 4160 201 1270 500 3050 5 1 40191250 1774 11.50 2.47 12 1.05 384.00 1790.00 5650 20240513 -21.86 3260 20240311 35.43 5030 -12.23 20250122 4095 7.81 20250310 5650 -21.86 20240513 3340 32.19 20240909 2.32 N 073010 500 200 억 326320 N N 0 N 00 N
5 20250318 130636 57 100.00 KOSDAQ 기계·장비 N N N N N 4430 190 2 4.48 1745177515 396104 256.18 4240 4550 4240 5510 2970 4240 4405.86 0.81 0 95607 4343 4291 4238 4186 4133 4265 4160 201 1270 500 3050 5 1 40191250 1780 11.54 2.47 12 0.99 384.00 1790.00 5650 20240513 -21.59 3260 20240311 35.89 5030 -11.93 20250122 4095 8.18 20250310 5650 -21.59 20240513 3340 32.63 20240909 2.32 N 073010 500 200 억 326320 N N 0 N 00 N
6 20250318 120637 57 100.00 KOSDAQ 기계·장비 N N N N N 4530 290 2 6.84 1606418860 364976 236.05 4240 4550 4240 5510 2970 4240 4401.44 0.81 0 80161 4343 4291 4238 4186 4133 4265 4160 201 1270 500 3050 5 1 40191250 1821 11.80 2.53 12 0.91 384.00 1790.00 5650 20240513 -19.82 3260 20240311 38.96 5030 -9.94 20250122 4095 10.62 20250310 5650 -19.82 20240513 3340 35.63 20240909 2.32 N 073010 500 200 억 326320 N N 0 N 00 N
7 20250318 110635 57 100.00 KOSDAQ 기계·장비 N N N N N 4400 160 2 3.77 903726558 207507 134.21 4240 4420 4240 5510 2970 4240 4355.16 0.81 0 48492 4343 4291 4238 4186 4133 4265 4160 201 1270 500 3050 5 1 40191250 1768 11.46 2.46 12 0.52 384.00 1790.00 5650 20240513 -22.12 3260 20240311 34.97 5030 -12.52 20250122 4095 7.45 20250310 5650 -22.12 20240513 3340 31.74 20240909 2.32 N 073010 500 200 억 326320 N N 0 N 00 N
8 20250318 100638 57 100.00 KOSDAQ 기계·장비 N N N N N 4360 120 2 2.83 655925193 150897 97.59 4240 4420 4240 5510 2970 4240 4346.84 0.81 0 24793 4343 4291 4238 4186 4133 4265 4160 201 1270 500 3050 5 1 40191250 1752 11.35 2.44 12 0.38 384.00 1790.00 5650 20240513 -22.83 3260 20240311 33.74 5030 -13.32 20250122 4095 6.47 20250310 5650 -22.83 20240513 3340 30.54 20240909 2.32 N 073010 500 200 억 326320 N N 0 N 00 N
9 20250318 090639 57 100.00 KOSDAQ 기계·장비 N N N N N 4310 70 2 1.65 112804170 26240 16.97 4240 4370 4240 5510 2970 4240 4298.94 0.81 0 7631 4343 4291 4238 4186 4133 4265 4160 201 1270 500 3050 5 1 40191250 1732 11.22 2.41 12 0.07 384.00 1790.00 5650 20240513 -23.72 3260 20240311 32.21 5030 -14.31 20250122 4095 5.25 20250310 5650 -23.72 20240513 3340 29.04 20240909 2.32 N 073010 500 200 억 326320 N N 0 N 00 N
10 20250317 160635 57 100.00 KOSDAQ 기계·장비 N N N N N 4240 20 2 0.47 650008030 153347 116.71 4265 4290 4185 5480 2955 4220 4238.87 0.75 0 25473 4345 4282 4237 4174 4129 4260 4152 201 1260 500 3030 5 1 40191250 1704 12.33 3.36 12 0.38 344.00 1263.00 5650 20240513 -24.96 3260 20240311 30.06 5030 -15.71 20250122 4095 3.54 20250310 5650 -24.96 20240513 3340 26.95 20240909 2.30 N 073010 500 200 억 300993 N N 0 N 00 N
11 20250317 150634 57 100.00 KOSDAQ 기계·장비 N N N N N 4250 30 2 0.71 503583710 118691 90.33 4265 4290 4185 5480 2955 4220 4242.91 0.75 0 14837 4345 4282 4237 4174 4129 4260 4152 201 1260 500 3030 5 1 40191250 1708 12.35 3.37 12 0.30 344.00 1263.00 5650 20240513 -24.78 3260 20240311 30.37 5030 -15.51 20250122 4095 3.79 20250310 5650 -24.78 20240513 3340 27.25 20240909 2.30 N 073010 500 200 억 300993 N N 0 N 00 N
12 20250317 140635 57 100.00 KOSDAQ 기계·장비 N N N N N 4250 30 2 0.71 435290030 102610 78.09 4265 4290 4185 5480 2955 4220 4242.29 0.75 0 12864 4345 4282 4237 4174 4129 4260 4152 201 1260 500 3030 5 1 40191250 1708 12.35 3.37 12 0.26 344.00 1263.00 5650 20240513 -24.78 3260 20240311 30.37 5030 -15.51 20250122 4095 3.79 20250310 5650 -24.78 20240513 3340 27.25 20240909 2.30 N 073010 500 200 억 300993 N N 0 N 00 N