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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31200,50,2,0.16,5841427125,188817,32.42,31200,31400,30500,40450,21850,31150,30936.98,1.24,0,-8902,32383,31766,31183,30566,29983,32075,30875,58,9300,500,21800,50,1,11608430,3622,-17.81,14.68,12,1.63,-1752.00,2126.00,50000,20250210,-37.60,14670,20241107,112.68,50000,-37.60,20250210,22150,40.86,20250109,50000,-37.60,20250210,14670,112.68,20241107,2.03,N,475400,500,58 억,,143396,N,N,1,N,00,N
20250317,121342,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30900,-250,5,-0.80,4730078100,153176,26.30,31200,31250,30500,40450,21850,31150,30880.02,1.24,0,-11685,32383,31766,31183,30566,29983,32075,30875,58,9300,500,21800,50,1,11608430,3587,-17.64,14.53,12,1.32,-1752.00,2126.00,50000,20250210,-38.20,14670,20241107,110.63,50000,-38.20,20250210,22150,39.50,20250109,50000,-38.20,20250210,14670,110.63,20241107,2.03,N,475400,500,58 억,,143396,N,N,1,N,00,N
20250317,111341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30800,-350,5,-1.12,4099252900,132752,22.79,31200,31250,30500,40450,21850,31150,30879.03,1.24,0,-13606,32383,31766,31183,30566,29983,32075,30875,58,9300,500,21800,50,1,11608430,3575,-17.58,14.49,12,1.14,-1752.00,2126.00,50000,20250210,-38.40,14670,20241107,109.95,50000,-38.40,20250210,22150,39.05,20250109,50000,-38.40,20250210,14670,109.95,20241107,2.03,N,475400,500,58 억,,143396,N,N,1,N,00,N
20250317,101341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30850,-300,5,-0.96,3477530200,112637,19.34,31200,31250,30500,40450,21850,31150,30873.78,1.24,0,-10281,32383,31766,31183,30566,29983,32075,30875,58,9300,500,21800,50,1,11608430,3581,-17.61,14.51,12,0.97,-1752.00,2126.00,50000,20250210,-38.30,14670,20241107,110.29,50000,-38.30,20250210,22150,39.28,20250109,50000,-38.30,20250210,14670,110.29,20241107,2.03,N,475400,500,58 억,,143396,N,N,1,N,00,N
20250317,091345,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30800,-350,5,-1.12,1434166950,46304,7.95,31200,31250,30600,40450,21850,31150,30972.85,1.24,0,-8100,32383,31766,31183,30566,29983,32075,30875,58,9300,500,21800,50,1,11608430,3575,-17.58,14.49,12,0.40,-1752.00,2126.00,50000,20250210,-38.40,14670,20241107,109.95,50000,-38.40,20250210,22150,39.05,20250109,50000,-38.40,20250210,14670,109.95,20241107,2.03,N,475400,500,58 억,,143396,N,N,1,N,00,N
20250314,161337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31150,1100,2,3.66,17938738825,575203,140.17,30750,31800,30600,39050,21050,30050,31188.01,1.46,0,-32776,31716,30882,30116,29282,28516,30500,28900,58,9000,500,21030,50,1,11608430,3616,-17.78,14.65,12,4.96,-1752.00,2126.00,50000,20250210,-37.70,14670,20241107,112.34,50000,-37.70,20250210,22150,40.63,20250109,50000,-37.70,20250210,14670,112.34,20241107,1.75,N,475400,500,58 억,,169504,N,N,1,N,00,N
20250314,151346,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31100,1050,2,3.49,17371156125,556963,135.72,30750,31800,30600,39050,21050,30050,31190.29,1.46,0,-31025,31716,30882,30116,29282,28516,30500,28900,58,9000,500,21030,50,1,11608430,3610,-17.75,14.63,12,4.80,-1752.00,2126.00,50000,20250210,-37.80,14670,20241107,112.00,50000,-37.80,20250210,22150,40.41,20250109,50000,-37.80,20250210,14670,112.00,20241107,1.75,N,475400,500,58 억,,169504,N,N,22,N,00,N
20250314,141339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31000,950,2,3.16,15778472750,505772,123.25,30750,31800,30600,39050,21050,30050,31198.17,1.46,0,-27683,31716,30882,30116,29282,28516,30500,28900,58,9000,500,21030,50,1,11608430,3599,-17.69,14.58,12,4.36,-1752.00,2126.00,50000,20250210,-38.00,14670,20241107,111.32,50000,-38.00,20250210,22150,39.95,20250109,50000,-38.00,20250210,14670,111.32,20241107,1.75,N,475400,500,58 억,,169504,N,N,22,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 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
3 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
4 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
5 20250317 131343 57 100.00 KOSDAQ 기계·장비 N N N N N 31200 50 2 0.16 5841427125 188817 32.42 31200 31400 30500 40450 21850 31150 30936.98 1.24 0 -8902 32383 31766 31183 30566 29983 32075 30875 58 9300 500 21800 50 1 11608430 3622 -17.81 14.68 12 1.63 -1752.00 2126.00 50000 20250210 -37.60 14670 20241107 112.68 50000 -37.60 20250210 22150 40.86 20250109 50000 -37.60 20250210 14670 112.68 20241107 2.03 N 475400 500 58 억 143396 N N 1 N 00 N
6 20250317 121342 57 100.00 KOSDAQ 기계·장비 N N N N N 30900 -250 5 -0.80 4730078100 153176 26.30 31200 31250 30500 40450 21850 31150 30880.02 1.24 0 -11685 32383 31766 31183 30566 29983 32075 30875 58 9300 500 21800 50 1 11608430 3587 -17.64 14.53 12 1.32 -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 2.03 N 475400 500 58 억 143396 N N 1 N 00 N
7 20250317 111341 57 100.00 KOSDAQ 기계·장비 N N N N N 30800 -350 5 -1.12 4099252900 132752 22.79 31200 31250 30500 40450 21850 31150 30879.03 1.24 0 -13606 32383 31766 31183 30566 29983 32075 30875 58 9300 500 21800 50 1 11608430 3575 -17.58 14.49 12 1.14 -1752.00 2126.00 50000 20250210 -38.40 14670 20241107 109.95 50000 -38.40 20250210 22150 39.05 20250109 50000 -38.40 20250210 14670 109.95 20241107 2.03 N 475400 500 58 억 143396 N N 1 N 00 N
8 20250317 101341 57 100.00 KOSDAQ 기계·장비 N N N N N 30850 -300 5 -0.96 3477530200 112637 19.34 31200 31250 30500 40450 21850 31150 30873.78 1.24 0 -10281 32383 31766 31183 30566 29983 32075 30875 58 9300 500 21800 50 1 11608430 3581 -17.61 14.51 12 0.97 -1752.00 2126.00 50000 20250210 -38.30 14670 20241107 110.29 50000 -38.30 20250210 22150 39.28 20250109 50000 -38.30 20250210 14670 110.29 20241107 2.03 N 475400 500 58 억 143396 N N 1 N 00 N
9 20250317 091345 57 100.00 KOSDAQ 기계·장비 N N N N N 30800 -350 5 -1.12 1434166950 46304 7.95 31200 31250 30600 40450 21850 31150 30972.85 1.24 0 -8100 32383 31766 31183 30566 29983 32075 30875 58 9300 500 21800 50 1 11608430 3575 -17.58 14.49 12 0.40 -1752.00 2126.00 50000 20250210 -38.40 14670 20241107 109.95 50000 -38.40 20250210 22150 39.05 20250109 50000 -38.40 20250210 14670 109.95 20241107 2.03 N 475400 500 58 억 143396 N N 1 N 00 N
10 20250314 161337 57 100.00 KOSDAQ 기계·장비 N N N N N 31150 1100 2 3.66 17938738825 575203 140.17 30750 31800 30600 39050 21050 30050 31188.01 1.46 0 -32776 31716 30882 30116 29282 28516 30500 28900 58 9000 500 21030 50 1 11608430 3616 -17.78 14.65 12 4.96 -1752.00 2126.00 50000 20250210 -37.70 14670 20241107 112.34 50000 -37.70 20250210 22150 40.63 20250109 50000 -37.70 20250210 14670 112.34 20241107 1.75 N 475400 500 58 억 169504 N N 1 N 00 N
11 20250314 151346 57 100.00 KOSDAQ 기계·장비 N N N N N 31100 1050 2 3.49 17371156125 556963 135.72 30750 31800 30600 39050 21050 30050 31190.29 1.46 0 -31025 31716 30882 30116 29282 28516 30500 28900 58 9000 500 21030 50 1 11608430 3610 -17.75 14.63 12 4.80 -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 1.75 N 475400 500 58 억 169504 N N 22 N 00 N
12 20250314 141339 57 100.00 KOSDAQ 기계·장비 N N N N N 31000 950 2 3.16 15778472750 505772 123.25 30750 31800 30600 39050 21050 30050 31198.17 1.46 0 -27683 31716 30882 30116 29282 28516 30500 28900 58 9000 500 21030 50 1 11608430 3599 -17.69 14.58 12 4.36 -1752.00 2126.00 50000 20250210 -38.00 14670 20241107 111.32 50000 -38.00 20250210 22150 39.95 20250109 50000 -38.00 20250210 14670 111.32 20241107 1.75 N 475400 500 58 억 169504 N N 22 N 00 N