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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,-50,5,-1.21,776854427,190055,57.82,4120,4185,4045,5350,2885,4120,4087.54,0.95,0,-4305,4440,4280,4200,4040,3960,4240,4000,201,1230,500,2960,5,1,40191250,1636,10.60,2.27,12,0.47,384.00,1790.00,5650,20240513,-27.96,3260,20240311,24.85,5030,-19.09,20250122,4045,0.62,20250321,5650,-27.96,20240513,3340,21.86,20240909,2.23,N,073010,500,200 억,,380391,N,N,0,N,00,N
20250321,150641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,-25,5,-0.61,690510027,168853,51.37,4120,4185,4045,5350,2885,4120,4089.42,0.95,0,-4366,4440,4280,4200,4040,3960,4240,4000,201,1230,500,2960,5,1,40191250,1646,10.66,2.29,12,0.42,384.00,1790.00,5650,20240513,-27.52,3260,20240311,25.61,5030,-18.59,20250122,4045,1.24,20250321,5650,-27.52,20240513,3340,22.60,20240909,2.23,N,073010,500,200 억,,380391,N,N,0,N,00,N
20250321,140641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,-10,5,-0.24,639588272,156425,47.59,4120,4185,4045,5350,2885,4120,4088.79,0.95,0,6129,4440,4280,4200,4040,3960,4240,4000,201,1230,500,2960,5,1,40191250,1652,10.70,2.30,12,0.39,384.00,1790.00,5650,20240513,-27.26,3260,20240311,26.07,5030,-18.29,20250122,4045,1.61,20250321,5650,-27.26,20240513,3340,23.05,20240909,2.23,N,073010,500,200 억,,380391,N,N,0,N,00,N
20250321,130641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,5,2,0.12,626274542,153183,46.60,4120,4185,4045,5350,2885,4120,4088.41,0.95,0,7340,4440,4280,4200,4040,3960,4240,4000,201,1230,500,2960,5,1,40191250,1658,10.74,2.30,12,0.38,384.00,1790.00,5650,20240513,-26.99,3260,20240311,26.53,5030,-17.99,20250122,4045,1.98,20250321,5650,-26.99,20240513,3340,23.50,20240909,2.23,N,073010,500,200 억,,380391,N,N,0,N,00,N
20250321,120643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,15,2,0.36,567301565,138873,42.25,4120,4185,4045,5350,2885,4120,4085.04,0.95,0,13340,4440,4280,4200,4040,3960,4240,4000,201,1230,500,2960,5,1,40191250,1662,10.77,2.31,12,0.35,384.00,1790.00,5650,20240513,-26.81,3260,20240311,26.84,5030,-17.79,20250122,4045,2.22,20250321,5650,-26.81,20240513,3340,23.80,20240909,2.23,N,073010,500,200 억,,380391,N,N,0,N,00,N
20250321,110641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,-5,5,-0.12,523813485,128331,39.04,4120,4185,4045,5350,2885,4120,4081.74,0.95,0,12581,4440,4280,4200,4040,3960,4240,4000,201,1230,500,2960,5,1,40191250,1654,10.72,2.30,12,0.32,384.00,1790.00,5650,20240513,-27.17,3260,20240311,26.23,5030,-18.19,20250122,4045,1.73,20250321,5650,-27.17,20240513,3340,23.20,20240909,2.23,N,073010,500,200 억,,380391,N,N,0,N,00,N
20250321,100642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4045,-75,5,-1.82,362991254,88774,27.01,4120,4185,4045,5350,2885,4120,4088.94,0.95,0,-6020,4440,4280,4200,4040,3960,4240,4000,201,1230,500,2960,5,1,40191250,1626,10.53,2.26,12,0.22,384.00,1790.00,5650,20240513,-28.41,3260,20240311,24.08,5030,-19.58,20250122,4045,0.00,20250321,5650,-28.41,20240513,3340,21.11,20240909,2.23,N,073010,500,200 억,,380391,N,N,0,N,00,N
20250321,090645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,25,2,0.61,58602370,14189,4.32,4120,4185,4120,5350,2885,4120,4130.13,0.95,0,3908,4440,4280,4200,4040,3960,4240,4000,201,1230,500,2960,5,1,40191250,1666,10.79,2.32,12,0.04,384.00,1790.00,5650,20240513,-26.64,3260,20240311,27.15,5030,-17.59,20250122,4095,1.22,20250310,5650,-26.64,20240513,3340,24.10,20240909,2.23,N,073010,500,200 억,,380391,N,N,0,N,00,N
20250320,160934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,-210,5,-4.85,1376633929,328018,194.61,4360,4360,4120,5620,3035,4330,4196.83,1.15,0,-81676,4513,4421,4363,4271,4213,4392,4242,201,1290,500,3110,5,1,40191250,1656,10.73,2.30,12,0.82,384.00,1790.00,5650,20240513,-27.08,3260,20240311,26.38,5030,-18.09,20250122,4095,0.61,20250310,5650,-27.08,20240513,3340,23.35,20240909,2.25,N,073010,500,200 억,,462248,N,N,0,N,00,N
20250320,150641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-170,5,-3.93,1180137369,280483,166.40,4360,4360,4150,5620,3035,4330,4207.52,1.15,0,-76472,4513,4421,4363,4271,4213,4392,4242,201,1290,500,3110,5,1,40191250,1672,10.83,2.32,12,0.70,384.00,1790.00,5650,20240513,-26.37,3260,20240311,27.61,5030,-17.30,20250122,4095,1.59,20250310,5650,-26.37,20240513,3340,24.55,20240909,2.25,N,073010,500,200 억,,462248,N,N,0,N,00,N
20250320,140643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4165,-165,5,-3.81,1023095522,242738,144.01,4360,4360,4155,5620,3035,4330,4214.81,1.15,0,-77921,4513,4421,4363,4271,4213,4392,4242,201,1290,500,3110,5,1,40191250,1674,10.85,2.33,12,0.60,384.00,1790.00,5650,20240513,-26.28,3260,20240311,27.76,5030,-17.20,20250122,4095,1.71,20250310,5650,-26.28,20240513,3340,24.70,20240909,2.25,N,073010,500,200 억,,462248,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 20250321 160656 57 100.00 KOSDAQ 기계·장비 N N N N N 4070 -50 5 -1.21 776854427 190055 57.82 4120 4185 4045 5350 2885 4120 4087.54 0.95 0 -4305 4440 4280 4200 4040 3960 4240 4000 201 1230 500 2960 5 1 40191250 1636 10.60 2.27 12 0.47 384.00 1790.00 5650 20240513 -27.96 3260 20240311 24.85 5030 -19.09 20250122 4045 0.62 20250321 5650 -27.96 20240513 3340 21.86 20240909 2.23 N 073010 500 200 억 380391 N N 0 N 00 N
3 20250321 150641 57 100.00 KOSDAQ 기계·장비 N N N N N 4095 -25 5 -0.61 690510027 168853 51.37 4120 4185 4045 5350 2885 4120 4089.42 0.95 0 -4366 4440 4280 4200 4040 3960 4240 4000 201 1230 500 2960 5 1 40191250 1646 10.66 2.29 12 0.42 384.00 1790.00 5650 20240513 -27.52 3260 20240311 25.61 5030 -18.59 20250122 4045 1.24 20250321 5650 -27.52 20240513 3340 22.60 20240909 2.23 N 073010 500 200 억 380391 N N 0 N 00 N
4 20250321 140641 57 100.00 KOSDAQ 기계·장비 N N N N N 4110 -10 5 -0.24 639588272 156425 47.59 4120 4185 4045 5350 2885 4120 4088.79 0.95 0 6129 4440 4280 4200 4040 3960 4240 4000 201 1230 500 2960 5 1 40191250 1652 10.70 2.30 12 0.39 384.00 1790.00 5650 20240513 -27.26 3260 20240311 26.07 5030 -18.29 20250122 4045 1.61 20250321 5650 -27.26 20240513 3340 23.05 20240909 2.23 N 073010 500 200 억 380391 N N 0 N 00 N
5 20250321 130641 57 100.00 KOSDAQ 기계·장비 N N N N N 4125 5 2 0.12 626274542 153183 46.60 4120 4185 4045 5350 2885 4120 4088.41 0.95 0 7340 4440 4280 4200 4040 3960 4240 4000 201 1230 500 2960 5 1 40191250 1658 10.74 2.30 12 0.38 384.00 1790.00 5650 20240513 -26.99 3260 20240311 26.53 5030 -17.99 20250122 4045 1.98 20250321 5650 -26.99 20240513 3340 23.50 20240909 2.23 N 073010 500 200 억 380391 N N 0 N 00 N
6 20250321 120643 57 100.00 KOSDAQ 기계·장비 N N N N N 4135 15 2 0.36 567301565 138873 42.25 4120 4185 4045 5350 2885 4120 4085.04 0.95 0 13340 4440 4280 4200 4040 3960 4240 4000 201 1230 500 2960 5 1 40191250 1662 10.77 2.31 12 0.35 384.00 1790.00 5650 20240513 -26.81 3260 20240311 26.84 5030 -17.79 20250122 4045 2.22 20250321 5650 -26.81 20240513 3340 23.80 20240909 2.23 N 073010 500 200 억 380391 N N 0 N 00 N
7 20250321 110641 57 100.00 KOSDAQ 기계·장비 N N N N N 4115 -5 5 -0.12 523813485 128331 39.04 4120 4185 4045 5350 2885 4120 4081.74 0.95 0 12581 4440 4280 4200 4040 3960 4240 4000 201 1230 500 2960 5 1 40191250 1654 10.72 2.30 12 0.32 384.00 1790.00 5650 20240513 -27.17 3260 20240311 26.23 5030 -18.19 20250122 4045 1.73 20250321 5650 -27.17 20240513 3340 23.20 20240909 2.23 N 073010 500 200 억 380391 N N 0 N 00 N
8 20250321 100642 57 100.00 KOSDAQ 기계·장비 N N N N N 4045 -75 5 -1.82 362991254 88774 27.01 4120 4185 4045 5350 2885 4120 4088.94 0.95 0 -6020 4440 4280 4200 4040 3960 4240 4000 201 1230 500 2960 5 1 40191250 1626 10.53 2.26 12 0.22 384.00 1790.00 5650 20240513 -28.41 3260 20240311 24.08 5030 -19.58 20250122 4045 0.00 20250321 5650 -28.41 20240513 3340 21.11 20240909 2.23 N 073010 500 200 억 380391 N N 0 N 00 N
9 20250321 090645 57 100.00 KOSDAQ 기계·장비 N N N N N 4145 25 2 0.61 58602370 14189 4.32 4120 4185 4120 5350 2885 4120 4130.13 0.95 0 3908 4440 4280 4200 4040 3960 4240 4000 201 1230 500 2960 5 1 40191250 1666 10.79 2.32 12 0.04 384.00 1790.00 5650 20240513 -26.64 3260 20240311 27.15 5030 -17.59 20250122 4095 1.22 20250310 5650 -26.64 20240513 3340 24.10 20240909 2.23 N 073010 500 200 억 380391 N N 0 N 00 N
10 20250320 160934 57 100.00 KOSDAQ 기계·장비 N N N N N 4120 -210 5 -4.85 1376633929 328018 194.61 4360 4360 4120 5620 3035 4330 4196.83 1.15 0 -81676 4513 4421 4363 4271 4213 4392 4242 201 1290 500 3110 5 1 40191250 1656 10.73 2.30 12 0.82 384.00 1790.00 5650 20240513 -27.08 3260 20240311 26.38 5030 -18.09 20250122 4095 0.61 20250310 5650 -27.08 20240513 3340 23.35 20240909 2.25 N 073010 500 200 억 462248 N N 0 N 00 N
11 20250320 150641 57 100.00 KOSDAQ 기계·장비 N N N N N 4160 -170 5 -3.93 1180137369 280483 166.40 4360 4360 4150 5620 3035 4330 4207.52 1.15 0 -76472 4513 4421 4363 4271 4213 4392 4242 201 1290 500 3110 5 1 40191250 1672 10.83 2.32 12 0.70 384.00 1790.00 5650 20240513 -26.37 3260 20240311 27.61 5030 -17.30 20250122 4095 1.59 20250310 5650 -26.37 20240513 3340 24.55 20240909 2.25 N 073010 500 200 억 462248 N N 0 N 00 N
12 20250320 140643 57 100.00 KOSDAQ 기계·장비 N N N N N 4165 -165 5 -3.81 1023095522 242738 144.01 4360 4360 4155 5620 3035 4330 4214.81 1.15 0 -77921 4513 4421 4363 4271 4213 4392 4242 201 1290 500 3110 5 1 40191250 1674 10.85 2.33 12 0.60 384.00 1790.00 5650 20240513 -26.28 3260 20240311 27.76 5030 -17.20 20250122 4095 1.71 20250310 5650 -26.28 20240513 3340 24.70 20240909 2.25 N 073010 500 200 억 462248 N N 0 N 00 N