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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,-170,5,-3.64,891851763,192708,66.53,4680,4740,4500,6070,3270,4670,4628.44,1.23,0,-37998,4863,4766,4618,4521,4373,4815,4570,201,1400,500,3360,5,1,40191250,1809,13.08,3.56,12,0.48,344.00,1263.00,5650,20240513,-20.35,3100,20240227,45.16,5030,-10.54,20250122,4215,6.76,20250207,5650,-20.35,20240513,3260,38.04,20240311,2.33,N,073010,500,200 억,,496345,N,N,0,N,00,N
20250306,150614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4620,-50,5,-1.07,671608848,144367,49.84,4680,4740,4595,6070,3270,4670,4652.09,1.23,0,-46592,4863,4766,4618,4521,4373,4815,4570,201,1400,500,3360,5,1,40191250,1857,13.43,3.66,12,0.36,344.00,1263.00,5650,20240513,-18.23,3100,20240227,49.03,5030,-8.15,20250122,4215,9.61,20250207,5650,-18.23,20240513,3260,41.72,20240311,2.33,N,073010,500,200 억,,496345,N,N,0,N,00,N
20250306,140613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4645,-25,5,-0.54,601837913,129247,44.62,4680,4740,4600,6070,3270,4670,4656.49,1.23,0,-41778,4863,4766,4618,4521,4373,4815,4570,201,1400,500,3360,5,1,40191250,1867,13.50,3.68,12,0.32,344.00,1263.00,5650,20240513,-17.79,3100,20240227,49.84,5030,-7.65,20250122,4215,10.20,20250207,5650,-17.79,20240513,3260,42.48,20240311,2.33,N,073010,500,200 억,,496345,N,N,0,N,00,N
20250306,130615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4625,-45,5,-0.96,486057928,104238,35.99,4680,4740,4600,6070,3270,4670,4662.96,1.23,0,-40924,4863,4766,4618,4521,4373,4815,4570,201,1400,500,3360,5,1,40191250,1859,13.44,3.66,12,0.26,344.00,1263.00,5650,20240513,-18.14,3100,20240227,49.19,5030,-8.05,20250122,4215,9.73,20250207,5650,-18.14,20240513,3260,41.87,20240311,2.33,N,073010,500,200 억,,496345,N,N,0,N,00,N
20250306,120614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4650,-20,5,-0.43,443767103,95102,32.83,4680,4740,4600,6070,3270,4670,4666.22,1.23,0,-41019,4863,4766,4618,4521,4373,4815,4570,201,1400,500,3360,5,1,40191250,1869,13.52,3.68,12,0.24,344.00,1263.00,5650,20240513,-17.70,3100,20240227,50.00,5030,-7.55,20250122,4215,10.32,20250207,5650,-17.70,20240513,3260,42.64,20240311,2.33,N,073010,500,200 억,,496345,N,N,0,N,00,N
20250306,110612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4675,5,2,0.11,368729155,79007,27.28,4680,4740,4600,6070,3270,4670,4667.04,1.23,0,-28248,4863,4766,4618,4521,4373,4815,4570,201,1400,500,3360,5,1,40191250,1879,13.59,3.70,12,0.20,344.00,1263.00,5650,20240513,-17.26,3100,20240227,50.81,5030,-7.06,20250122,4215,10.91,20250207,5650,-17.26,20240513,3260,43.40,20240311,2.33,N,073010,500,200 억,,496345,N,N,0,N,00,N
20250306,100613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4690,20,2,0.43,293880070,62964,21.74,4680,4740,4600,6070,3270,4670,4667.43,1.23,0,-26339,4863,4766,4618,4521,4373,4815,4570,201,1400,500,3360,5,1,40191250,1885,13.63,3.71,12,0.16,344.00,1263.00,5650,20240513,-16.99,3100,20240227,51.29,5030,-6.76,20250122,4215,11.27,20250207,5650,-16.99,20240513,3260,43.87,20240311,2.33,N,073010,500,200 억,,496345,N,N,0,N,00,N
20250306,090617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4635,-35,5,-0.75,72907430,15726,5.43,4680,4695,4600,6070,3270,4670,4636.11,1.23,0,-11260,4863,4766,4618,4521,4373,4815,4570,201,1400,500,3360,5,1,40191250,1863,13.47,3.67,12,0.04,344.00,1263.00,5650,20240513,-17.96,3100,20240227,49.52,5030,-7.85,20250122,4215,9.96,20250207,5650,-17.96,20240513,3260,42.18,20240311,2.33,N,073010,500,200 억,,496345,N,N,0,N,00,N
20250305,160608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4670,125,2,2.75,1336996586,289443,53.28,4535,4715,4470,5900,3185,4545,4619.18,1.12,0,40110,4988,4766,4573,4351,4158,4877,4462,201,1355,500,3270,5,1,40191250,1877,13.58,3.70,12,0.72,344.00,1263.00,5650,20240513,-17.35,3100,20240227,50.65,5030,-7.16,20250122,4215,10.79,20250207,5650,-17.35,20240513,3260,43.25,20240311,2.32,N,073010,500,200 억,,448790,N,N,0,N,00,N
20250305,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4660,115,2,2.53,1250982746,270976,49.88,4535,4715,4470,5900,3185,4545,4616.58,1.12,0,34146,4988,4766,4573,4351,4158,4877,4462,201,1355,500,3270,5,1,40191250,1873,13.55,3.69,12,0.67,344.00,1263.00,5650,20240513,-17.52,3100,20240227,50.32,5030,-7.36,20250122,4215,10.56,20250207,5650,-17.52,20240513,3260,42.94,20240311,2.32,N,073010,500,200 억,,448790,N,N,0,N,00,N
20250305,140609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4675,130,2,2.86,1120955606,243080,44.75,4535,4715,4470,5900,3185,4545,4611.47,1.12,0,29690,4988,4766,4573,4351,4158,4877,4462,201,1355,500,3270,5,1,40191250,1879,13.59,3.70,12,0.60,344.00,1263.00,5650,20240513,-17.26,3100,20240227,50.81,5030,-7.06,20250122,4215,10.91,20250207,5650,-17.26,20240513,3260,43.40,20240311,2.32,N,073010,500,200 억,,448790,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 20250306 160615 57 100.00 KOSDAQ 기계·장비 N N N N N 4500 -170 5 -3.64 891851763 192708 66.53 4680 4740 4500 6070 3270 4670 4628.44 1.23 0 -37998 4863 4766 4618 4521 4373 4815 4570 201 1400 500 3360 5 1 40191250 1809 13.08 3.56 12 0.48 344.00 1263.00 5650 20240513 -20.35 3100 20240227 45.16 5030 -10.54 20250122 4215 6.76 20250207 5650 -20.35 20240513 3260 38.04 20240311 2.33 N 073010 500 200 억 496345 N N 0 N 00 N
3 20250306 150614 57 100.00 KOSDAQ 기계·장비 N N N N N 4620 -50 5 -1.07 671608848 144367 49.84 4680 4740 4595 6070 3270 4670 4652.09 1.23 0 -46592 4863 4766 4618 4521 4373 4815 4570 201 1400 500 3360 5 1 40191250 1857 13.43 3.66 12 0.36 344.00 1263.00 5650 20240513 -18.23 3100 20240227 49.03 5030 -8.15 20250122 4215 9.61 20250207 5650 -18.23 20240513 3260 41.72 20240311 2.33 N 073010 500 200 억 496345 N N 0 N 00 N
4 20250306 140613 57 100.00 KOSDAQ 기계·장비 N N N N N 4645 -25 5 -0.54 601837913 129247 44.62 4680 4740 4600 6070 3270 4670 4656.49 1.23 0 -41778 4863 4766 4618 4521 4373 4815 4570 201 1400 500 3360 5 1 40191250 1867 13.50 3.68 12 0.32 344.00 1263.00 5650 20240513 -17.79 3100 20240227 49.84 5030 -7.65 20250122 4215 10.20 20250207 5650 -17.79 20240513 3260 42.48 20240311 2.33 N 073010 500 200 억 496345 N N 0 N 00 N
5 20250306 130615 57 100.00 KOSDAQ 기계·장비 N N N N N 4625 -45 5 -0.96 486057928 104238 35.99 4680 4740 4600 6070 3270 4670 4662.96 1.23 0 -40924 4863 4766 4618 4521 4373 4815 4570 201 1400 500 3360 5 1 40191250 1859 13.44 3.66 12 0.26 344.00 1263.00 5650 20240513 -18.14 3100 20240227 49.19 5030 -8.05 20250122 4215 9.73 20250207 5650 -18.14 20240513 3260 41.87 20240311 2.33 N 073010 500 200 억 496345 N N 0 N 00 N
6 20250306 120614 57 100.00 KOSDAQ 기계·장비 N N N N N 4650 -20 5 -0.43 443767103 95102 32.83 4680 4740 4600 6070 3270 4670 4666.22 1.23 0 -41019 4863 4766 4618 4521 4373 4815 4570 201 1400 500 3360 5 1 40191250 1869 13.52 3.68 12 0.24 344.00 1263.00 5650 20240513 -17.70 3100 20240227 50.00 5030 -7.55 20250122 4215 10.32 20250207 5650 -17.70 20240513 3260 42.64 20240311 2.33 N 073010 500 200 억 496345 N N 0 N 00 N
7 20250306 110612 57 100.00 KOSDAQ 기계·장비 N N N N N 4675 5 2 0.11 368729155 79007 27.28 4680 4740 4600 6070 3270 4670 4667.04 1.23 0 -28248 4863 4766 4618 4521 4373 4815 4570 201 1400 500 3360 5 1 40191250 1879 13.59 3.70 12 0.20 344.00 1263.00 5650 20240513 -17.26 3100 20240227 50.81 5030 -7.06 20250122 4215 10.91 20250207 5650 -17.26 20240513 3260 43.40 20240311 2.33 N 073010 500 200 억 496345 N N 0 N 00 N
8 20250306 100613 57 100.00 KOSDAQ 기계·장비 N N N N N 4690 20 2 0.43 293880070 62964 21.74 4680 4740 4600 6070 3270 4670 4667.43 1.23 0 -26339 4863 4766 4618 4521 4373 4815 4570 201 1400 500 3360 5 1 40191250 1885 13.63 3.71 12 0.16 344.00 1263.00 5650 20240513 -16.99 3100 20240227 51.29 5030 -6.76 20250122 4215 11.27 20250207 5650 -16.99 20240513 3260 43.87 20240311 2.33 N 073010 500 200 억 496345 N N 0 N 00 N
9 20250306 090617 57 100.00 KOSDAQ 기계·장비 N N N N N 4635 -35 5 -0.75 72907430 15726 5.43 4680 4695 4600 6070 3270 4670 4636.11 1.23 0 -11260 4863 4766 4618 4521 4373 4815 4570 201 1400 500 3360 5 1 40191250 1863 13.47 3.67 12 0.04 344.00 1263.00 5650 20240513 -17.96 3100 20240227 49.52 5030 -7.85 20250122 4215 9.96 20250207 5650 -17.96 20240513 3260 42.18 20240311 2.33 N 073010 500 200 억 496345 N N 0 N 00 N
10 20250305 160608 57 100.00 KOSDAQ 기계·장비 N N N N N 4670 125 2 2.75 1336996586 289443 53.28 4535 4715 4470 5900 3185 4545 4619.18 1.12 0 40110 4988 4766 4573 4351 4158 4877 4462 201 1355 500 3270 5 1 40191250 1877 13.58 3.70 12 0.72 344.00 1263.00 5650 20240513 -17.35 3100 20240227 50.65 5030 -7.16 20250122 4215 10.79 20250207 5650 -17.35 20240513 3260 43.25 20240311 2.32 N 073010 500 200 억 448790 N N 0 N 00 N
11 20250305 150610 57 100.00 KOSDAQ 기계·장비 N N N N N 4660 115 2 2.53 1250982746 270976 49.88 4535 4715 4470 5900 3185 4545 4616.58 1.12 0 34146 4988 4766 4573 4351 4158 4877 4462 201 1355 500 3270 5 1 40191250 1873 13.55 3.69 12 0.67 344.00 1263.00 5650 20240513 -17.52 3100 20240227 50.32 5030 -7.36 20250122 4215 10.56 20250207 5650 -17.52 20240513 3260 42.94 20240311 2.32 N 073010 500 200 억 448790 N N 0 N 00 N
12 20250305 140609 57 100.00 KOSDAQ 기계·장비 N N N N N 4675 130 2 2.86 1120955606 243080 44.75 4535 4715 4470 5900 3185 4545 4611.47 1.12 0 29690 4988 4766 4573 4351 4158 4877 4462 201 1355 500 3270 5 1 40191250 1879 13.59 3.70 12 0.60 344.00 1263.00 5650 20240513 -17.26 3100 20240227 50.81 5030 -7.06 20250122 4215 10.91 20250207 5650 -17.26 20240513 3260 43.40 20240311 2.32 N 073010 500 200 억 448790 N N 0 N 00 N