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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
475400/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
20250312,161322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29950,1650,2,5.83,56147439075,1821111,415.96,28750,32700,28300,36750,19850,28300,30832.09,1.45,0,4808,30133,29216,27833,26916,25533,29675,27375,58,8450,500,19810,50,1,11608430,3477,-17.09,14.09,12,15.69,-1752.00,2126.00,50000,20250210,-40.10,14670,20241107,104.16,50000,-40.10,20250210,22150,35.21,20250109,50000,-40.10,20250210,14670,104.16,20241107,1.86,N,475400,500,58 억,,168413,N,N,2,N,00,N
20250312,151326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30050,1750,2,6.18,55440421925,1797506,410.57,28750,32700,28300,36750,19850,28300,30842.97,1.45,0,3329,30133,29216,27833,26916,25533,29675,27375,58,8450,500,19810,50,1,11608430,3488,-17.15,14.13,12,15.48,-1752.00,2126.00,50000,20250210,-39.90,14670,20241107,104.84,50000,-39.90,20250210,22150,35.67,20250109,50000,-39.90,20250210,14670,104.84,20241107,1.86,N,475400,500,58 억,,168413,N,N,2,N,00,N
20250312,141321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30100,1800,2,6.36,52757195600,1707941,390.11,28750,32700,28300,36750,19850,28300,30889.35,1.45,0,-8984,30133,29216,27833,26916,25533,29675,27375,58,8450,500,19810,50,1,11608430,3494,-17.18,14.16,12,14.71,-1752.00,2126.00,50000,20250210,-39.80,14670,20241107,105.18,50000,-39.80,20250210,22150,35.89,20250109,50000,-39.80,20250210,14670,105.18,20241107,1.86,N,475400,500,58 억,,168413,N,N,2,N,00,N
20250312,131323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30700,2400,2,8.48,49368190525,1596323,364.61,28750,32700,28300,36750,19850,28300,30926.19,1.45,0,-28825,30133,29216,27833,26916,25533,29675,27375,58,8450,500,19810,50,1,11608430,3564,-17.52,14.44,12,13.75,-1752.00,2126.00,50000,20250210,-38.60,14670,20241107,109.27,50000,-38.60,20250210,22150,38.60,20250109,50000,-38.60,20250210,14670,109.27,20241107,1.86,N,475400,500,58 억,,168413,N,N,2,N,00,N
20250312,121327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30900,2600,2,9.19,46190923625,1493235,341.07,28750,32700,28300,36750,19850,28300,30933.46,1.45,0,-44057,30133,29216,27833,26916,25533,29675,27375,58,8450,500,19810,50,1,11608430,3587,-17.64,14.53,12,12.86,-1752.00,2126.00,50000,20250210,-38.20,14670,20241107,110.63,50000,-38.20,20250210,22150,39.50,20250109,50000,-38.20,20250210,14670,110.63,20241107,1.86,N,475400,500,58 억,,168413,N,N,2,N,00,N
20250312,111316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31100,2800,2,9.89,21238282750,706007,161.26,28750,31450,28300,36750,19850,28300,30082.26,1.45,0,-8490,30133,29216,27833,26916,25533,29675,27375,58,8450,500,19810,50,1,11608430,3610,-17.75,14.63,12,6.08,-1752.00,2126.00,50000,20250210,-37.80,14670,20241107,112.00,50000,-37.80,20250210,22150,40.41,20250109,50000,-37.80,20250210,14670,112.00,20241107,1.86,N,475400,500,58 억,,168413,N,N,2,N,00,N
20250312,101319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30250,1950,2,6.89,13817153775,465059,106.22,28750,30650,28300,36750,19850,28300,29710.54,1.45,0,-18903,30133,29216,27833,26916,25533,29675,27375,58,8450,500,19810,50,1,11608430,3512,-17.27,14.23,12,4.01,-1752.00,2126.00,50000,20250210,-39.50,14670,20241107,106.20,50000,-39.50,20250210,22150,36.57,20250109,50000,-39.50,20250210,14670,106.20,20241107,1.86,N,475400,500,58 억,,168413,N,N,2,N,00,N
20250312,091327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28800,500,2,1.77,2247243200,78205,17.86,28750,29150,28300,36750,19850,28300,28735.29,1.45,0,-26593,30133,29216,27833,26916,25533,29675,27375,58,8450,500,19810,50,1,11608430,3343,-16.44,13.55,12,0.67,-1752.00,2126.00,50000,20250210,-42.40,14670,20241107,96.32,50000,-42.40,20250210,22150,30.02,20250109,50000,-42.40,20250210,14670,96.32,20241107,1.86,N,475400,500,58 억,,168413,N,N,2,N,00,N
20250311,161312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28300,-50,5,-0.18,12026131200,434476,118.34,26800,28750,26450,36850,19850,28350,27678.20,1.32,0,7203,29383,28866,28333,27816,27283,29125,28075,58,8500,500,19840,50,1,11608430,3285,-16.15,13.31,12,3.74,-1752.00,2126.00,50000,20250210,-43.40,14670,20241107,92.91,50000,-43.40,20250210,22150,27.77,20250109,50000,-43.40,20250210,14670,92.91,20241107,1.85,N,475400,500,58 억,,153300,N,N,2,N,00,N
20250311,151314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28300,-50,5,-0.18,11723618275,423794,115.43,26800,28750,26450,36850,19850,28350,27663.48,1.32,0,10464,29383,28866,28333,27816,27283,29125,28075,58,8500,500,19840,50,1,11608430,3285,-16.15,13.31,12,3.65,-1752.00,2126.00,50000,20250210,-43.40,14670,20241107,92.91,50000,-43.40,20250210,22150,27.77,20250109,50000,-43.40,20250210,14670,92.91,20241107,1.85,N,475400,500,58 억,,153300,N,N,0,N,00,N
20250311,141319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28250,-100,5,-0.35,10637196475,385308,104.95,26800,28750,26450,36850,19850,28350,27607.00,1.32,0,3127,29383,28866,28333,27816,27283,29125,28075,58,8500,500,19840,50,1,11608430,3279,-16.12,13.29,12,3.32,-1752.00,2126.00,50000,20250210,-43.50,14670,20241107,92.57,50000,-43.50,20250210,22150,27.54,20250109,50000,-43.50,20250210,14670,92.57,20241107,1.85,N,475400,500,58 억,,153300,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 20250312 161322 57 100.00 KOSDAQ 기계·장비 N N N N N 29950 1650 2 5.83 56147439075 1821111 415.96 28750 32700 28300 36750 19850 28300 30832.09 1.45 0 4808 30133 29216 27833 26916 25533 29675 27375 58 8450 500 19810 50 1 11608430 3477 -17.09 14.09 12 15.69 -1752.00 2126.00 50000 20250210 -40.10 14670 20241107 104.16 50000 -40.10 20250210 22150 35.21 20250109 50000 -40.10 20250210 14670 104.16 20241107 1.86 N 475400 500 58 억 168413 N N 2 N 00 N
3 20250312 151326 57 100.00 KOSDAQ 기계·장비 N N N N N 30050 1750 2 6.18 55440421925 1797506 410.57 28750 32700 28300 36750 19850 28300 30842.97 1.45 0 3329 30133 29216 27833 26916 25533 29675 27375 58 8450 500 19810 50 1 11608430 3488 -17.15 14.13 12 15.48 -1752.00 2126.00 50000 20250210 -39.90 14670 20241107 104.84 50000 -39.90 20250210 22150 35.67 20250109 50000 -39.90 20250210 14670 104.84 20241107 1.86 N 475400 500 58 억 168413 N N 2 N 00 N
4 20250312 141321 57 100.00 KOSDAQ 기계·장비 N N N N N 30100 1800 2 6.36 52757195600 1707941 390.11 28750 32700 28300 36750 19850 28300 30889.35 1.45 0 -8984 30133 29216 27833 26916 25533 29675 27375 58 8450 500 19810 50 1 11608430 3494 -17.18 14.16 12 14.71 -1752.00 2126.00 50000 20250210 -39.80 14670 20241107 105.18 50000 -39.80 20250210 22150 35.89 20250109 50000 -39.80 20250210 14670 105.18 20241107 1.86 N 475400 500 58 억 168413 N N 2 N 00 N
5 20250312 131323 57 100.00 KOSDAQ 기계·장비 N N N N N 30700 2400 2 8.48 49368190525 1596323 364.61 28750 32700 28300 36750 19850 28300 30926.19 1.45 0 -28825 30133 29216 27833 26916 25533 29675 27375 58 8450 500 19810 50 1 11608430 3564 -17.52 14.44 12 13.75 -1752.00 2126.00 50000 20250210 -38.60 14670 20241107 109.27 50000 -38.60 20250210 22150 38.60 20250109 50000 -38.60 20250210 14670 109.27 20241107 1.86 N 475400 500 58 억 168413 N N 2 N 00 N
6 20250312 121327 57 100.00 KOSDAQ 기계·장비 N N N N N 30900 2600 2 9.19 46190923625 1493235 341.07 28750 32700 28300 36750 19850 28300 30933.46 1.45 0 -44057 30133 29216 27833 26916 25533 29675 27375 58 8450 500 19810 50 1 11608430 3587 -17.64 14.53 12 12.86 -1752.00 2126.00 50000 20250210 -38.20 14670 20241107 110.63 50000 -38.20 20250210 22150 39.50 20250109 50000 -38.20 20250210 14670 110.63 20241107 1.86 N 475400 500 58 억 168413 N N 2 N 00 N
7 20250312 111316 57 100.00 KOSDAQ 기계·장비 N N N N N 31100 2800 2 9.89 21238282750 706007 161.26 28750 31450 28300 36750 19850 28300 30082.26 1.45 0 -8490 30133 29216 27833 26916 25533 29675 27375 58 8450 500 19810 50 1 11608430 3610 -17.75 14.63 12 6.08 -1752.00 2126.00 50000 20250210 -37.80 14670 20241107 112.00 50000 -37.80 20250210 22150 40.41 20250109 50000 -37.80 20250210 14670 112.00 20241107 1.86 N 475400 500 58 억 168413 N N 2 N 00 N
8 20250312 101319 57 100.00 KOSDAQ 기계·장비 N N N N N 30250 1950 2 6.89 13817153775 465059 106.22 28750 30650 28300 36750 19850 28300 29710.54 1.45 0 -18903 30133 29216 27833 26916 25533 29675 27375 58 8450 500 19810 50 1 11608430 3512 -17.27 14.23 12 4.01 -1752.00 2126.00 50000 20250210 -39.50 14670 20241107 106.20 50000 -39.50 20250210 22150 36.57 20250109 50000 -39.50 20250210 14670 106.20 20241107 1.86 N 475400 500 58 억 168413 N N 2 N 00 N
9 20250312 091327 57 100.00 KOSDAQ 기계·장비 N N N N N 28800 500 2 1.77 2247243200 78205 17.86 28750 29150 28300 36750 19850 28300 28735.29 1.45 0 -26593 30133 29216 27833 26916 25533 29675 27375 58 8450 500 19810 50 1 11608430 3343 -16.44 13.55 12 0.67 -1752.00 2126.00 50000 20250210 -42.40 14670 20241107 96.32 50000 -42.40 20250210 22150 30.02 20250109 50000 -42.40 20250210 14670 96.32 20241107 1.86 N 475400 500 58 억 168413 N N 2 N 00 N
10 20250311 161312 57 100.00 KOSDAQ 기계·장비 N N N N N 28300 -50 5 -0.18 12026131200 434476 118.34 26800 28750 26450 36850 19850 28350 27678.20 1.32 0 7203 29383 28866 28333 27816 27283 29125 28075 58 8500 500 19840 50 1 11608430 3285 -16.15 13.31 12 3.74 -1752.00 2126.00 50000 20250210 -43.40 14670 20241107 92.91 50000 -43.40 20250210 22150 27.77 20250109 50000 -43.40 20250210 14670 92.91 20241107 1.85 N 475400 500 58 억 153300 N N 2 N 00 N
11 20250311 151314 57 100.00 KOSDAQ 기계·장비 N N N N N 28300 -50 5 -0.18 11723618275 423794 115.43 26800 28750 26450 36850 19850 28350 27663.48 1.32 0 10464 29383 28866 28333 27816 27283 29125 28075 58 8500 500 19840 50 1 11608430 3285 -16.15 13.31 12 3.65 -1752.00 2126.00 50000 20250210 -43.40 14670 20241107 92.91 50000 -43.40 20250210 22150 27.77 20250109 50000 -43.40 20250210 14670 92.91 20241107 1.85 N 475400 500 58 억 153300 N N 0 N 00 N
12 20250311 141319 57 100.00 KOSDAQ 기계·장비 N N N N N 28250 -100 5 -0.35 10637196475 385308 104.95 26800 28750 26450 36850 19850 28350 27607.00 1.32 0 3127 29383 28866 28333 27816 27283 29125 28075 58 8500 500 19840 50 1 11608430 3279 -16.12 13.29 12 3.32 -1752.00 2126.00 50000 20250210 -43.50 14670 20241107 92.57 50000 -43.50 20250210 22150 27.54 20250109 50000 -43.50 20250210 14670 92.57 20241107 1.85 N 475400 500 58 억 153300 N N 0 N 00 N