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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,50,2,1.18,378566115,89284,67.95,4265,4290,4185,5480,2955,4220,4240.13,0.75,0,12305,4345,4282,4237,4174,4129,4260,4152,201,1260,500,3030,5,1,40191250,1716,12.41,3.38,12,0.22,344.00,1263.00,5650,20240513,-24.42,3260,20240311,30.98,5030,-15.11,20250122,4095,4.27,20250310,5650,-24.42,20240513,3340,27.84,20240909,2.30,N,073010,500,200 억,,300993,N,N,0,N,00,N
20250317,120633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,40,2,0.95,328118745,77467,58.96,4265,4290,4185,5480,2955,4220,4235.70,0.75,0,9035,4345,4282,4237,4174,4129,4260,4152,201,1260,500,3030,5,1,40191250,1712,12.38,3.37,12,0.19,344.00,1263.00,5650,20240513,-24.60,3260,20240311,30.67,5030,-15.31,20250122,4095,4.03,20250310,5650,-24.60,20240513,3340,27.54,20240909,2.30,N,073010,500,200 억,,300993,N,N,0,N,00,N
20250317,110636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,40,2,0.95,288369875,68150,51.87,4265,4290,4185,5480,2955,4220,4231.48,0.75,0,3805,4345,4282,4237,4174,4129,4260,4152,201,1260,500,3030,5,1,40191250,1712,12.38,3.37,12,0.17,344.00,1263.00,5650,20240513,-24.60,3260,20240311,30.67,5030,-15.31,20250122,4095,4.03,20250310,5650,-24.60,20240513,3340,27.54,20240909,2.30,N,073010,500,200 억,,300993,N,N,0,N,00,N
20250317,100635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,-20,5,-0.47,168187475,39884,30.35,4265,4265,4185,5480,2955,4220,4216.88,0.75,0,1465,4345,4282,4237,4174,4129,4260,4152,201,1260,500,3030,5,1,40191250,1688,12.21,3.33,12,0.10,344.00,1263.00,5650,20240513,-25.66,3260,20240311,28.83,5030,-16.50,20250122,4095,2.56,20250310,5650,-25.66,20240513,3340,25.75,20240909,2.30,N,073010,500,200 억,,300993,N,N,0,N,00,N
20250317,090635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4215,-5,5,-0.12,41704400,9910,7.54,4265,4265,4185,5480,2955,4220,4207.69,0.75,0,-1761,4345,4282,4237,4174,4129,4260,4152,201,1260,500,3030,5,1,40191250,1694,12.25,3.34,12,0.02,344.00,1263.00,5650,20240513,-25.40,3260,20240311,29.29,5030,-16.20,20250122,4095,2.93,20250310,5650,-25.40,20240513,3340,26.20,20240909,2.30,N,073010,500,200 억,,300993,N,N,0,N,00,N
20250314,160633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4220,-35,5,-0.82,554147044,131181,101.37,4260,4300,4192,5530,2980,4255,4224.30,0.82,0,-12050,4495,4375,4310,4190,4125,4342,4157,201,1275,500,3060,5,1,40191250,1696,12.27,3.34,12,0.33,344.00,1263.00,5650,20240513,-25.31,3260,20240311,29.45,5030,-16.10,20250122,4095,3.05,20250310,5650,-25.31,20240513,3340,26.35,20240909,2.37,N,073010,500,200 억,,328892,N,N,0,N,00,N
20250314,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4197,-58,5,-1.36,495872634,117348,90.68,4260,4300,4192,5530,2980,4255,4225.66,0.82,0,-8996,4495,4375,4310,4190,4125,4342,4157,201,1275,500,3060,5,1,40191250,1687,12.20,3.32,12,0.29,344.00,1263.00,5650,20240513,-25.72,3260,20240311,28.74,5030,-16.56,20250122,4095,2.49,20250310,5650,-25.72,20240513,3340,25.66,20240909,2.37,N,073010,500,200 억,,328892,N,N,0,N,00,N
20250314,140633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4197,-58,5,-1.36,416268282,98388,76.03,4260,4300,4195,5530,2980,4255,4230.88,0.82,0,-4228,4495,4375,4310,4190,4125,4342,4157,201,1275,500,3060,5,1,40191250,1687,12.20,3.32,12,0.24,344.00,1263.00,5650,20240513,-25.72,3260,20240311,28.74,5030,-16.56,20250122,4095,2.49,20250310,5650,-25.72,20240513,3340,25.66,20240909,2.37,N,073010,500,200 억,,328892,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 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
3 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
4 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
5 20250317 130635 57 100.00 KOSDAQ 기계·장비 N N N N N 4270 50 2 1.18 378566115 89284 67.95 4265 4290 4185 5480 2955 4220 4240.13 0.75 0 12305 4345 4282 4237 4174 4129 4260 4152 201 1260 500 3030 5 1 40191250 1716 12.41 3.38 12 0.22 344.00 1263.00 5650 20240513 -24.42 3260 20240311 30.98 5030 -15.11 20250122 4095 4.27 20250310 5650 -24.42 20240513 3340 27.84 20240909 2.30 N 073010 500 200 억 300993 N N 0 N 00 N
6 20250317 120633 57 100.00 KOSDAQ 기계·장비 N N N N N 4260 40 2 0.95 328118745 77467 58.96 4265 4290 4185 5480 2955 4220 4235.70 0.75 0 9035 4345 4282 4237 4174 4129 4260 4152 201 1260 500 3030 5 1 40191250 1712 12.38 3.37 12 0.19 344.00 1263.00 5650 20240513 -24.60 3260 20240311 30.67 5030 -15.31 20250122 4095 4.03 20250310 5650 -24.60 20240513 3340 27.54 20240909 2.30 N 073010 500 200 억 300993 N N 0 N 00 N
7 20250317 110636 57 100.00 KOSDAQ 기계·장비 N N N N N 4260 40 2 0.95 288369875 68150 51.87 4265 4290 4185 5480 2955 4220 4231.48 0.75 0 3805 4345 4282 4237 4174 4129 4260 4152 201 1260 500 3030 5 1 40191250 1712 12.38 3.37 12 0.17 344.00 1263.00 5650 20240513 -24.60 3260 20240311 30.67 5030 -15.31 20250122 4095 4.03 20250310 5650 -24.60 20240513 3340 27.54 20240909 2.30 N 073010 500 200 억 300993 N N 0 N 00 N
8 20250317 100635 57 100.00 KOSDAQ 기계·장비 N N N N N 4200 -20 5 -0.47 168187475 39884 30.35 4265 4265 4185 5480 2955 4220 4216.88 0.75 0 1465 4345 4282 4237 4174 4129 4260 4152 201 1260 500 3030 5 1 40191250 1688 12.21 3.33 12 0.10 344.00 1263.00 5650 20240513 -25.66 3260 20240311 28.83 5030 -16.50 20250122 4095 2.56 20250310 5650 -25.66 20240513 3340 25.75 20240909 2.30 N 073010 500 200 억 300993 N N 0 N 00 N
9 20250317 090635 57 100.00 KOSDAQ 기계·장비 N N N N N 4215 -5 5 -0.12 41704400 9910 7.54 4265 4265 4185 5480 2955 4220 4207.69 0.75 0 -1761 4345 4282 4237 4174 4129 4260 4152 201 1260 500 3030 5 1 40191250 1694 12.25 3.34 12 0.02 344.00 1263.00 5650 20240513 -25.40 3260 20240311 29.29 5030 -16.20 20250122 4095 2.93 20250310 5650 -25.40 20240513 3340 26.20 20240909 2.30 N 073010 500 200 억 300993 N N 0 N 00 N
10 20250314 160633 57 100.00 KOSDAQ 기계·장비 N N N N N 4220 -35 5 -0.82 554147044 131181 101.37 4260 4300 4192 5530 2980 4255 4224.30 0.82 0 -12050 4495 4375 4310 4190 4125 4342 4157 201 1275 500 3060 5 1 40191250 1696 12.27 3.34 12 0.33 344.00 1263.00 5650 20240513 -25.31 3260 20240311 29.45 5030 -16.10 20250122 4095 3.05 20250310 5650 -25.31 20240513 3340 26.35 20240909 2.37 N 073010 500 200 억 328892 N N 0 N 00 N
11 20250314 150637 57 100.00 KOSDAQ 기계·장비 N N N N N 4197 -58 5 -1.36 495872634 117348 90.68 4260 4300 4192 5530 2980 4255 4225.66 0.82 0 -8996 4495 4375 4310 4190 4125 4342 4157 201 1275 500 3060 5 1 40191250 1687 12.20 3.32 12 0.29 344.00 1263.00 5650 20240513 -25.72 3260 20240311 28.74 5030 -16.56 20250122 4095 2.49 20250310 5650 -25.72 20240513 3340 25.66 20240909 2.37 N 073010 500 200 억 328892 N N 0 N 00 N
12 20250314 140633 57 100.00 KOSDAQ 기계·장비 N N N N N 4197 -58 5 -1.36 416268282 98388 76.03 4260 4300 4195 5530 2980 4255 4230.88 0.82 0 -4228 4495 4375 4310 4190 4125 4342 4157 201 1275 500 3060 5 1 40191250 1687 12.20 3.32 12 0.24 344.00 1263.00 5650 20240513 -25.72 3260 20240311 28.74 5030 -16.56 20250122 4095 2.49 20250310 5650 -25.72 20240513 3340 25.66 20240909 2.37 N 073010 500 200 억 328892 N N 0 N 00 N