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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4255,-45,5,-1.05,558491704,129325,40.33,4310,4430,4245,5590,3010,4300,4318.72,0.78,0,-28522,4640,4470,4340,4170,4040,4555,4255,201,1290,500,3090,5,1,40191250,1710,12.37,3.37,12,0.32,344.00,1263.00,5650,20240513,-24.69,3260,20240311,30.52,5030,-15.41,20250122,4095,3.91,20250310,5650,-24.69,20240513,3340,27.40,20240909,2.37,N,073010,500,200 억,,313624,N,N,0,N,00,N
20250313,150630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4275,-25,5,-0.58,538600219,124656,38.88,4310,4430,4245,5590,3010,4300,4320.69,0.78,0,-27666,4640,4470,4340,4170,4040,4555,4255,201,1290,500,3090,5,1,40191250,1718,12.43,3.38,12,0.31,344.00,1263.00,5650,20240513,-24.34,3260,20240311,31.13,5030,-15.01,20250122,4095,4.40,20250310,5650,-24.34,20240513,3340,27.99,20240909,2.37,N,073010,500,200 억,,313624,N,N,0,N,00,N
20250313,140629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,-30,5,-0.70,455561149,105163,32.80,4310,4430,4270,5590,3010,4300,4331.95,0.78,0,-26208,4640,4470,4340,4170,4040,4555,4255,201,1290,500,3090,5,1,40191250,1716,12.41,3.38,12,0.26,344.00,1263.00,5650,20240513,-24.42,3260,20240311,30.98,5030,-15.11,20250122,4095,4.27,20250310,5650,-24.42,20240513,3340,27.84,20240909,2.37,N,073010,500,200 억,,313624,N,N,0,N,00,N
20250313,130629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4285,-15,5,-0.35,373198454,85924,26.80,4310,4430,4280,5590,3010,4300,4343.36,0.78,0,-23685,4640,4470,4340,4170,4040,4555,4255,201,1290,500,3090,5,1,40191250,1722,12.46,3.39,12,0.21,344.00,1263.00,5650,20240513,-24.16,3260,20240311,31.44,5030,-14.81,20250122,4095,4.64,20250310,5650,-24.16,20240513,3340,28.29,20240909,2.37,N,073010,500,200 억,,313624,N,N,0,N,00,N
20250313,120629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,-20,5,-0.47,320639267,73673,22.98,4310,4430,4280,5590,3010,4300,4352.20,0.78,0,-20832,4640,4470,4340,4170,4040,4555,4255,201,1290,500,3090,5,1,40191250,1720,12.44,3.39,12,0.18,344.00,1263.00,5650,20240513,-24.25,3260,20240311,31.29,5030,-14.91,20250122,4095,4.52,20250310,5650,-24.25,20240513,3340,28.14,20240909,2.37,N,073010,500,200 억,,313624,N,N,0,N,00,N
20250313,110628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,20,2,0.47,249246070,57139,17.82,4310,4430,4310,5590,3010,4300,4362.10,0.78,0,-11653,4640,4470,4340,4170,4040,4555,4255,201,1290,500,3090,5,1,40191250,1736,12.56,3.42,12,0.14,344.00,1263.00,5650,20240513,-23.54,3260,20240311,32.52,5030,-14.12,20250122,4095,5.49,20250310,5650,-23.54,20240513,3340,29.34,20240909,2.37,N,073010,500,200 억,,313624,N,N,0,N,00,N
20250313,100628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,50,2,1.16,151525370,34603,10.79,4310,4430,4310,5590,3010,4300,4378.97,0.78,0,-5470,4640,4470,4340,4170,4040,4555,4255,201,1290,500,3090,5,1,40191250,1748,12.65,3.44,12,0.09,344.00,1263.00,5650,20240513,-23.01,3260,20240311,33.44,5030,-13.52,20250122,4095,6.23,20250310,5650,-23.01,20240513,3340,30.24,20240909,2.37,N,073010,500,200 억,,313624,N,N,0,N,00,N
20250313,090630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,125,2,2.91,8239635,1886,0.59,4310,4425,4310,5590,3010,4300,4368.84,0.78,0,196,4640,4470,4340,4170,4040,4555,4255,201,1290,500,3090,5,1,40191250,1778,12.86,3.50,12,0.00,344.00,1263.00,5650,20240513,-21.68,3260,20240311,35.74,5030,-12.03,20250122,4095,8.06,20250310,5650,-21.68,20240513,3340,32.49,20240909,2.37,N,073010,500,200 억,,313624,N,N,0,N,00,N
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
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 20250313 160629 57 100.00 KOSDAQ 기계·장비 N N N N N 4255 -45 5 -1.05 558491704 129325 40.33 4310 4430 4245 5590 3010 4300 4318.72 0.78 0 -28522 4640 4470 4340 4170 4040 4555 4255 201 1290 500 3090 5 1 40191250 1710 12.37 3.37 12 0.32 344.00 1263.00 5650 20240513 -24.69 3260 20240311 30.52 5030 -15.41 20250122 4095 3.91 20250310 5650 -24.69 20240513 3340 27.40 20240909 2.37 N 073010 500 200 억 313624 N N 0 N 00 N
3 20250313 150630 57 100.00 KOSDAQ 기계·장비 N N N N N 4275 -25 5 -0.58 538600219 124656 38.88 4310 4430 4245 5590 3010 4300 4320.69 0.78 0 -27666 4640 4470 4340 4170 4040 4555 4255 201 1290 500 3090 5 1 40191250 1718 12.43 3.38 12 0.31 344.00 1263.00 5650 20240513 -24.34 3260 20240311 31.13 5030 -15.01 20250122 4095 4.40 20250310 5650 -24.34 20240513 3340 27.99 20240909 2.37 N 073010 500 200 억 313624 N N 0 N 00 N
4 20250313 140629 57 100.00 KOSDAQ 기계·장비 N N N N N 4270 -30 5 -0.70 455561149 105163 32.80 4310 4430 4270 5590 3010 4300 4331.95 0.78 0 -26208 4640 4470 4340 4170 4040 4555 4255 201 1290 500 3090 5 1 40191250 1716 12.41 3.38 12 0.26 344.00 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 2.37 N 073010 500 200 억 313624 N N 0 N 00 N
5 20250313 130629 57 100.00 KOSDAQ 기계·장비 N N N N N 4285 -15 5 -0.35 373198454 85924 26.80 4310 4430 4280 5590 3010 4300 4343.36 0.78 0 -23685 4640 4470 4340 4170 4040 4555 4255 201 1290 500 3090 5 1 40191250 1722 12.46 3.39 12 0.21 344.00 1263.00 5650 20240513 -24.16 3260 20240311 31.44 5030 -14.81 20250122 4095 4.64 20250310 5650 -24.16 20240513 3340 28.29 20240909 2.37 N 073010 500 200 억 313624 N N 0 N 00 N
6 20250313 120629 57 100.00 KOSDAQ 기계·장비 N N N N N 4280 -20 5 -0.47 320639267 73673 22.98 4310 4430 4280 5590 3010 4300 4352.20 0.78 0 -20832 4640 4470 4340 4170 4040 4555 4255 201 1290 500 3090 5 1 40191250 1720 12.44 3.39 12 0.18 344.00 1263.00 5650 20240513 -24.25 3260 20240311 31.29 5030 -14.91 20250122 4095 4.52 20250310 5650 -24.25 20240513 3340 28.14 20240909 2.37 N 073010 500 200 억 313624 N N 0 N 00 N
7 20250313 110628 57 100.00 KOSDAQ 기계·장비 N N N N N 4320 20 2 0.47 249246070 57139 17.82 4310 4430 4310 5590 3010 4300 4362.10 0.78 0 -11653 4640 4470 4340 4170 4040 4555 4255 201 1290 500 3090 5 1 40191250 1736 12.56 3.42 12 0.14 344.00 1263.00 5650 20240513 -23.54 3260 20240311 32.52 5030 -14.12 20250122 4095 5.49 20250310 5650 -23.54 20240513 3340 29.34 20240909 2.37 N 073010 500 200 억 313624 N N 0 N 00 N
8 20250313 100628 57 100.00 KOSDAQ 기계·장비 N N N N N 4350 50 2 1.16 151525370 34603 10.79 4310 4430 4310 5590 3010 4300 4378.97 0.78 0 -5470 4640 4470 4340 4170 4040 4555 4255 201 1290 500 3090 5 1 40191250 1748 12.65 3.44 12 0.09 344.00 1263.00 5650 20240513 -23.01 3260 20240311 33.44 5030 -13.52 20250122 4095 6.23 20250310 5650 -23.01 20240513 3340 30.24 20240909 2.37 N 073010 500 200 억 313624 N N 0 N 00 N
9 20250313 090630 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 125 2 2.91 8239635 1886 0.59 4310 4425 4310 5590 3010 4300 4368.84 0.78 0 196 4640 4470 4340 4170 4040 4555 4255 201 1290 500 3090 5 1 40191250 1778 12.86 3.50 12 0.00 344.00 1263.00 5650 20240513 -21.68 3260 20240311 35.74 5030 -12.03 20250122 4095 8.06 20250310 5650 -21.68 20240513 3340 32.49 20240909 2.37 N 073010 500 200 억 313624 N N 0 N 00 N
10 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
11 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
12 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