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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32600,1650,2,5.33,100718100250,3000953,830.79,33150,35300,32100,40200,21700,30950,33562.81,1.07,0,-8924,31983,31466,30983,30466,29983,31225,30225,58,9250,500,21660,50,1,11608430,3784,-18.61,15.33,12,25.85,-1752.00,2126.00,50000,20250210,-34.80,14670,20241107,122.22,50000,-34.80,20250210,22150,47.18,20250109,50000,-34.80,20250210,14670,122.22,20241107,1.85,N,475400,500,58 억,,124390,N,N,0,N,00,N
20250318,151350,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32800,1850,2,5.98,99383816100,2960169,819.50,33150,35300,32100,40200,21700,30950,33573.70,1.07,0,-12471,31983,31466,30983,30466,29983,31225,30225,58,9250,500,21660,50,1,11608430,3808,-18.72,15.43,12,25.50,-1752.00,2126.00,50000,20250210,-34.40,14670,20241107,123.59,50000,-34.40,20250210,22150,48.08,20250109,50000,-34.40,20250210,14670,123.59,20241107,1.85,N,475400,500,58 억,,124390,N,N,0,N,00,N
20250318,141347,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33050,2100,2,6.79,95275193950,2835648,785.03,33150,35300,32100,40200,21700,30950,33599.09,1.07,0,-15646,31983,31466,30983,30466,29983,31225,30225,58,9250,500,21660,50,1,11608430,3837,-18.86,15.55,12,24.43,-1752.00,2126.00,50000,20250210,-33.90,14670,20241107,125.29,50000,-33.90,20250210,22150,49.21,20250109,50000,-33.90,20250210,14670,125.29,20241107,1.85,N,475400,500,58 억,,124390,N,N,0,N,00,N
20250318,131346,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33350,2400,2,7.75,88318400200,2627901,727.52,33150,35300,32100,40200,21700,30950,33607.96,1.07,0,-17793,31983,31466,30983,30466,29983,31225,30225,58,9250,500,21660,50,1,11608430,3871,-19.04,15.69,12,22.64,-1752.00,2126.00,50000,20250210,-33.30,14670,20241107,127.33,50000,-33.30,20250210,22150,50.56,20250109,50000,-33.30,20250210,14670,127.33,20241107,1.85,N,475400,500,58 억,,124390,N,N,0,N,00,N
20250318,121348,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33300,2350,2,7.59,83678458975,2488394,688.89,33150,35300,32100,40200,21700,30950,33627.50,1.07,0,-2509,31983,31466,30983,30466,29983,31225,30225,58,9250,500,21660,50,1,11608430,3866,-19.01,15.66,12,21.44,-1752.00,2126.00,50000,20250210,-33.40,14670,20241107,126.99,50000,-33.40,20250210,22150,50.34,20250109,50000,-33.40,20250210,14670,126.99,20241107,1.85,N,475400,500,58 억,,124390,N,N,0,N,00,N
20250318,111346,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33850,2900,2,9.37,77424929525,2300909,636.99,33150,35300,32100,40200,21700,30950,33649.71,1.07,0,-1705,31983,31466,30983,30466,29983,31225,30225,58,9250,500,21660,50,1,11608430,3929,-19.32,15.92,12,19.82,-1752.00,2126.00,50000,20250210,-32.30,14670,20241107,130.74,50000,-32.30,20250210,22150,52.82,20250109,50000,-32.30,20250210,14670,130.74,20241107,1.85,N,475400,500,58 억,,124390,N,N,0,N,00,N
20250318,101349,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32700,1750,2,5.65,33138853900,1005764,278.44,33150,33700,32100,40200,21700,30950,32948.94,1.07,0,-23670,31983,31466,30983,30466,29983,31225,30225,58,9250,500,21660,50,1,11608430,3796,-18.66,15.38,12,8.66,-1752.00,2126.00,50000,20250210,-34.60,14670,20241107,122.90,50000,-34.60,20250210,22150,47.63,20250109,50000,-34.60,20250210,14670,122.90,20241107,1.85,N,475400,500,58 억,,124390,N,N,0,N,00,N
20250318,091352,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32500,1550,2,5.01,10698933675,327220,90.59,33150,33350,32100,40200,21700,30950,32696.45,1.07,0,-22036,31983,31466,30983,30466,29983,31225,30225,58,9250,500,21660,50,1,11608430,3773,-18.55,15.29,12,2.82,-1752.00,2126.00,50000,20250210,-35.00,14670,20241107,121.54,50000,-35.00,20250210,22150,46.73,20250109,50000,-35.00,20250210,14670,121.54,20241107,1.85,N,475400,500,58 억,,124390,N,N,0,N,00,N
20250317,161343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30950,-200,5,-0.64,9100306100,293192,50.34,31200,31500,30500,40450,21850,31150,31038.93,1.24,0,-19110,32383,31766,31183,30566,29983,32075,30875,58,9300,500,21800,50,1,11608430,3593,-17.67,14.56,12,2.53,-1752.00,2126.00,50000,20250210,-38.10,14670,20241107,110.97,50000,-38.10,20250210,22150,39.73,20250109,50000,-38.10,20250210,14670,110.97,20241107,2.03,N,475400,500,58 억,,143396,N,N,1,N,00,N
20250317,151342,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30950,-200,5,-0.64,8825024725,284299,48.81,31200,31500,30500,40450,21850,31150,31041.35,1.24,0,-20051,32383,31766,31183,30566,29983,32075,30875,58,9300,500,21800,50,1,11608430,3593,-17.67,14.56,12,2.45,-1752.00,2126.00,50000,20250210,-38.10,14670,20241107,110.97,50000,-38.10,20250210,22150,39.73,20250109,50000,-38.10,20250210,14670,110.97,20241107,2.03,N,475400,500,58 억,,143396,N,N,1,N,00,N
20250317,141344,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31250,100,2,0.32,7192852425,232034,39.84,31200,31500,30500,40450,21850,31150,30999.13,1.24,0,-17581,32383,31766,31183,30566,29983,32075,30875,58,9300,500,21800,50,1,11608430,3628,-17.84,14.70,12,2.00,-1752.00,2126.00,50000,20250210,-37.50,14670,20241107,113.02,50000,-37.50,20250210,22150,41.08,20250109,50000,-37.50,20250210,14670,113.02,20241107,2.03,N,475400,500,58 억,,143396,N,N,1,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 20250318 161343 57 100.00 KOSDAQ 기계·장비 N N N N N 32600 1650 2 5.33 100718100250 3000953 830.79 33150 35300 32100 40200 21700 30950 33562.81 1.07 0 -8924 31983 31466 30983 30466 29983 31225 30225 58 9250 500 21660 50 1 11608430 3784 -18.61 15.33 12 25.85 -1752.00 2126.00 50000 20250210 -34.80 14670 20241107 122.22 50000 -34.80 20250210 22150 47.18 20250109 50000 -34.80 20250210 14670 122.22 20241107 1.85 N 475400 500 58 억 124390 N N 0 N 00 N
3 20250318 151350 57 100.00 KOSDAQ 기계·장비 N N N N N 32800 1850 2 5.98 99383816100 2960169 819.50 33150 35300 32100 40200 21700 30950 33573.70 1.07 0 -12471 31983 31466 30983 30466 29983 31225 30225 58 9250 500 21660 50 1 11608430 3808 -18.72 15.43 12 25.50 -1752.00 2126.00 50000 20250210 -34.40 14670 20241107 123.59 50000 -34.40 20250210 22150 48.08 20250109 50000 -34.40 20250210 14670 123.59 20241107 1.85 N 475400 500 58 억 124390 N N 0 N 00 N
4 20250318 141347 57 100.00 KOSDAQ 기계·장비 N N N N N 33050 2100 2 6.79 95275193950 2835648 785.03 33150 35300 32100 40200 21700 30950 33599.09 1.07 0 -15646 31983 31466 30983 30466 29983 31225 30225 58 9250 500 21660 50 1 11608430 3837 -18.86 15.55 12 24.43 -1752.00 2126.00 50000 20250210 -33.90 14670 20241107 125.29 50000 -33.90 20250210 22150 49.21 20250109 50000 -33.90 20250210 14670 125.29 20241107 1.85 N 475400 500 58 억 124390 N N 0 N 00 N
5 20250318 131346 57 100.00 KOSDAQ 기계·장비 N N N N N 33350 2400 2 7.75 88318400200 2627901 727.52 33150 35300 32100 40200 21700 30950 33607.96 1.07 0 -17793 31983 31466 30983 30466 29983 31225 30225 58 9250 500 21660 50 1 11608430 3871 -19.04 15.69 12 22.64 -1752.00 2126.00 50000 20250210 -33.30 14670 20241107 127.33 50000 -33.30 20250210 22150 50.56 20250109 50000 -33.30 20250210 14670 127.33 20241107 1.85 N 475400 500 58 억 124390 N N 0 N 00 N
6 20250318 121348 57 100.00 KOSDAQ 기계·장비 N N N N N 33300 2350 2 7.59 83678458975 2488394 688.89 33150 35300 32100 40200 21700 30950 33627.50 1.07 0 -2509 31983 31466 30983 30466 29983 31225 30225 58 9250 500 21660 50 1 11608430 3866 -19.01 15.66 12 21.44 -1752.00 2126.00 50000 20250210 -33.40 14670 20241107 126.99 50000 -33.40 20250210 22150 50.34 20250109 50000 -33.40 20250210 14670 126.99 20241107 1.85 N 475400 500 58 억 124390 N N 0 N 00 N
7 20250318 111346 57 100.00 KOSDAQ 기계·장비 N N N N N 33850 2900 2 9.37 77424929525 2300909 636.99 33150 35300 32100 40200 21700 30950 33649.71 1.07 0 -1705 31983 31466 30983 30466 29983 31225 30225 58 9250 500 21660 50 1 11608430 3929 -19.32 15.92 12 19.82 -1752.00 2126.00 50000 20250210 -32.30 14670 20241107 130.74 50000 -32.30 20250210 22150 52.82 20250109 50000 -32.30 20250210 14670 130.74 20241107 1.85 N 475400 500 58 억 124390 N N 0 N 00 N
8 20250318 101349 57 100.00 KOSDAQ 기계·장비 N N N N N 32700 1750 2 5.65 33138853900 1005764 278.44 33150 33700 32100 40200 21700 30950 32948.94 1.07 0 -23670 31983 31466 30983 30466 29983 31225 30225 58 9250 500 21660 50 1 11608430 3796 -18.66 15.38 12 8.66 -1752.00 2126.00 50000 20250210 -34.60 14670 20241107 122.90 50000 -34.60 20250210 22150 47.63 20250109 50000 -34.60 20250210 14670 122.90 20241107 1.85 N 475400 500 58 억 124390 N N 0 N 00 N
9 20250318 091352 57 100.00 KOSDAQ 기계·장비 N N N N N 32500 1550 2 5.01 10698933675 327220 90.59 33150 33350 32100 40200 21700 30950 32696.45 1.07 0 -22036 31983 31466 30983 30466 29983 31225 30225 58 9250 500 21660 50 1 11608430 3773 -18.55 15.29 12 2.82 -1752.00 2126.00 50000 20250210 -35.00 14670 20241107 121.54 50000 -35.00 20250210 22150 46.73 20250109 50000 -35.00 20250210 14670 121.54 20241107 1.85 N 475400 500 58 억 124390 N N 0 N 00 N
10 20250317 161343 57 100.00 KOSDAQ 기계·장비 N N N N N 30950 -200 5 -0.64 9100306100 293192 50.34 31200 31500 30500 40450 21850 31150 31038.93 1.24 0 -19110 32383 31766 31183 30566 29983 32075 30875 58 9300 500 21800 50 1 11608430 3593 -17.67 14.56 12 2.53 -1752.00 2126.00 50000 20250210 -38.10 14670 20241107 110.97 50000 -38.10 20250210 22150 39.73 20250109 50000 -38.10 20250210 14670 110.97 20241107 2.03 N 475400 500 58 억 143396 N N 1 N 00 N
11 20250317 151342 57 100.00 KOSDAQ 기계·장비 N N N N N 30950 -200 5 -0.64 8825024725 284299 48.81 31200 31500 30500 40450 21850 31150 31041.35 1.24 0 -20051 32383 31766 31183 30566 29983 32075 30875 58 9300 500 21800 50 1 11608430 3593 -17.67 14.56 12 2.45 -1752.00 2126.00 50000 20250210 -38.10 14670 20241107 110.97 50000 -38.10 20250210 22150 39.73 20250109 50000 -38.10 20250210 14670 110.97 20241107 2.03 N 475400 500 58 억 143396 N N 1 N 00 N
12 20250317 141344 57 100.00 KOSDAQ 기계·장비 N N N N N 31250 100 2 0.32 7192852425 232034 39.84 31200 31500 30500 40450 21850 31150 30999.13 1.24 0 -17581 32383 31766 31183 30566 29983 32075 30875 58 9300 500 21800 50 1 11608430 3628 -17.84 14.70 12 2.00 -1752.00 2126.00 50000 20250210 -37.50 14670 20241107 113.02 50000 -37.50 20250210 22150 41.08 20250109 50000 -37.50 20250210 14670 113.02 20241107 2.03 N 475400 500 58 억 143396 N N 1 N 00 N