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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
469750/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
20250311,161306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1021,-18,5,-1.73,137720524,135618,131.62,1030,1030,1007,1350,728,1039,1015.50,2.50,0,-26952,1094,1066,1040,1012,986,1080,1026,34,311,100,640,1,1,33936481,346,12.45,1.93,12,0.40,82.00,530.00,4945,20240904,-79.35,991,20241210,3.03,1221,-16.38,20250221,997,2.41,20250203,4945,-79.35,20240904,991,3.03,20241210,1.19,N,469750,100,33 억,,847005,N,N,0,N,00,N
20250311,151309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1017,-22,5,-2.12,135989476,133922,129.97,1030,1030,1007,1350,728,1039,1015.44,2.50,0,-26783,1094,1066,1040,1012,986,1080,1026,34,311,100,640,1,1,33936481,345,12.40,1.92,12,0.39,82.00,530.00,4945,20240904,-79.43,991,20241210,2.62,1221,-16.71,20250221,997,2.01,20250203,4945,-79.43,20240904,991,2.62,20241210,1.19,N,469750,100,33 억,,847005,N,N,0,N,00,N
20250311,141313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1017,-22,5,-2.12,98774007,97341,94.47,1030,1030,1007,1350,728,1039,1014.72,2.50,0,-28288,1094,1066,1040,1012,986,1080,1026,34,311,100,640,1,1,33936481,345,12.40,1.92,12,0.29,82.00,530.00,4945,20240904,-79.43,991,20241210,2.62,1221,-16.71,20250221,997,2.01,20250203,4945,-79.43,20240904,991,2.62,20241210,1.19,N,469750,100,33 억,,847005,N,N,0,N,00,N
20250311,131310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1017,-22,5,-2.12,88371057,87117,84.55,1030,1030,1007,1350,728,1039,1014.40,2.50,0,-29768,1094,1066,1040,1012,986,1080,1026,34,311,100,640,1,1,33936481,345,12.40,1.92,12,0.26,82.00,530.00,4945,20240904,-79.43,991,20241210,2.62,1221,-16.71,20250221,997,2.01,20250203,4945,-79.43,20240904,991,2.62,20241210,1.19,N,469750,100,33 억,,847005,N,N,0,N,00,N
20250311,121307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1018,-21,5,-2.02,73460858,72446,70.31,1030,1030,1007,1350,728,1039,1014.01,2.50,0,-33327,1094,1066,1040,1012,986,1080,1026,34,311,100,640,1,1,33936481,345,12.41,1.92,12,0.21,82.00,530.00,4945,20240904,-79.41,991,20241210,2.72,1221,-16.63,20250221,997,2.11,20250203,4945,-79.41,20240904,991,2.72,20241210,1.19,N,469750,100,33 억,,847005,N,N,0,N,00,N
20250311,111308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1016,-23,5,-2.21,66070920,65181,63.26,1030,1030,1007,1350,728,1039,1013.65,2.50,0,-35460,1094,1066,1040,1012,986,1080,1026,34,311,100,640,1,1,33936481,345,12.39,1.92,12,0.19,82.00,530.00,4945,20240904,-79.45,991,20241210,2.52,1221,-16.79,20250221,997,1.91,20250203,4945,-79.45,20240904,991,2.52,20241210,1.19,N,469750,100,33 억,,847005,N,N,0,N,00,N
20250311,101309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1014,-25,5,-2.41,32879586,32341,31.39,1030,1030,1012,1350,728,1039,1016.65,2.50,0,-20281,1094,1066,1040,1012,986,1080,1026,34,311,100,640,1,1,33936481,344,12.37,1.91,12,0.10,82.00,530.00,4945,20240904,-79.49,991,20241210,2.32,1221,-16.95,20250221,997,1.71,20250203,4945,-79.49,20240904,991,2.32,20241210,1.19,N,469750,100,33 억,,847005,N,N,0,N,00,N
20250311,091311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1016,-23,5,-2.21,10254373,10065,9.77,1030,1030,1014,1350,728,1039,1018.82,2.50,0,-6678,1094,1066,1040,1012,986,1080,1026,34,311,100,640,1,1,33936481,345,12.39,1.92,12,0.03,82.00,530.00,4945,20240904,-79.45,991,20241210,2.52,1221,-16.79,20250221,997,1.91,20250203,4945,-79.45,20240904,991,2.52,20241210,1.19,N,469750,100,33 억,,847005,N,N,0,N,00,N
20250310,161257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1039,11,2,1.07,107990095,103038,67.06,1027,1068,1014,1336,720,1028,1048.07,2.48,0,6867,1070,1048,1031,1009,992,1047,1008,34,308,100,630,1,1,33936481,353,12.67,1.96,12,0.30,82.00,530.00,4945,20240904,-78.99,991,20241210,4.84,1221,-14.91,20250221,997,4.21,20250203,4945,-78.99,20240904,991,4.84,20241210,1.19,N,469750,100,33 억,,840138,N,N,0,N,00,N
20250310,151307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1043,15,2,1.46,104176492,99371,64.67,1027,1068,1014,1336,720,1028,1048.36,2.48,0,7333,1070,1048,1031,1009,992,1047,1008,34,308,100,630,1,1,33936481,354,12.72,1.97,12,0.29,82.00,530.00,4945,20240904,-78.91,991,20241210,5.25,1221,-14.58,20250221,997,4.61,20250203,4945,-78.91,20240904,991,5.25,20241210,1.19,N,469750,100,33 억,,840138,N,N,0,N,00,N
20250310,141305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,17,2,1.65,100703301,96047,62.51,1027,1068,1014,1336,720,1028,1048.48,2.48,0,6962,1070,1048,1031,1009,992,1047,1008,34,308,100,630,1,1,33936481,355,12.74,1.97,12,0.28,82.00,530.00,4945,20240904,-78.87,991,20241210,5.45,1221,-14.41,20250221,997,4.81,20250203,4945,-78.87,20240904,991,5.45,20241210,1.19,N,469750,100,33 억,,840138,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 20250311 161306 57 100.00 KOSDAQ 기계·장비 N N N N N 1021 -18 5 -1.73 137720524 135618 131.62 1030 1030 1007 1350 728 1039 1015.50 2.50 0 -26952 1094 1066 1040 1012 986 1080 1026 34 311 100 640 1 1 33936481 346 12.45 1.93 12 0.40 82.00 530.00 4945 20240904 -79.35 991 20241210 3.03 1221 -16.38 20250221 997 2.41 20250203 4945 -79.35 20240904 991 3.03 20241210 1.19 N 469750 100 33 억 847005 N N 0 N 00 N
3 20250311 151309 57 100.00 KOSDAQ 기계·장비 N N N N N 1017 -22 5 -2.12 135989476 133922 129.97 1030 1030 1007 1350 728 1039 1015.44 2.50 0 -26783 1094 1066 1040 1012 986 1080 1026 34 311 100 640 1 1 33936481 345 12.40 1.92 12 0.39 82.00 530.00 4945 20240904 -79.43 991 20241210 2.62 1221 -16.71 20250221 997 2.01 20250203 4945 -79.43 20240904 991 2.62 20241210 1.19 N 469750 100 33 억 847005 N N 0 N 00 N
4 20250311 141313 57 100.00 KOSDAQ 기계·장비 N N N N N 1017 -22 5 -2.12 98774007 97341 94.47 1030 1030 1007 1350 728 1039 1014.72 2.50 0 -28288 1094 1066 1040 1012 986 1080 1026 34 311 100 640 1 1 33936481 345 12.40 1.92 12 0.29 82.00 530.00 4945 20240904 -79.43 991 20241210 2.62 1221 -16.71 20250221 997 2.01 20250203 4945 -79.43 20240904 991 2.62 20241210 1.19 N 469750 100 33 억 847005 N N 0 N 00 N
5 20250311 131310 57 100.00 KOSDAQ 기계·장비 N N N N N 1017 -22 5 -2.12 88371057 87117 84.55 1030 1030 1007 1350 728 1039 1014.40 2.50 0 -29768 1094 1066 1040 1012 986 1080 1026 34 311 100 640 1 1 33936481 345 12.40 1.92 12 0.26 82.00 530.00 4945 20240904 -79.43 991 20241210 2.62 1221 -16.71 20250221 997 2.01 20250203 4945 -79.43 20240904 991 2.62 20241210 1.19 N 469750 100 33 억 847005 N N 0 N 00 N
6 20250311 121307 57 100.00 KOSDAQ 기계·장비 N N N N N 1018 -21 5 -2.02 73460858 72446 70.31 1030 1030 1007 1350 728 1039 1014.01 2.50 0 -33327 1094 1066 1040 1012 986 1080 1026 34 311 100 640 1 1 33936481 345 12.41 1.92 12 0.21 82.00 530.00 4945 20240904 -79.41 991 20241210 2.72 1221 -16.63 20250221 997 2.11 20250203 4945 -79.41 20240904 991 2.72 20241210 1.19 N 469750 100 33 억 847005 N N 0 N 00 N
7 20250311 111308 57 100.00 KOSDAQ 기계·장비 N N N N N 1016 -23 5 -2.21 66070920 65181 63.26 1030 1030 1007 1350 728 1039 1013.65 2.50 0 -35460 1094 1066 1040 1012 986 1080 1026 34 311 100 640 1 1 33936481 345 12.39 1.92 12 0.19 82.00 530.00 4945 20240904 -79.45 991 20241210 2.52 1221 -16.79 20250221 997 1.91 20250203 4945 -79.45 20240904 991 2.52 20241210 1.19 N 469750 100 33 억 847005 N N 0 N 00 N
8 20250311 101309 57 100.00 KOSDAQ 기계·장비 N N N N N 1014 -25 5 -2.41 32879586 32341 31.39 1030 1030 1012 1350 728 1039 1016.65 2.50 0 -20281 1094 1066 1040 1012 986 1080 1026 34 311 100 640 1 1 33936481 344 12.37 1.91 12 0.10 82.00 530.00 4945 20240904 -79.49 991 20241210 2.32 1221 -16.95 20250221 997 1.71 20250203 4945 -79.49 20240904 991 2.32 20241210 1.19 N 469750 100 33 억 847005 N N 0 N 00 N
9 20250311 091311 57 100.00 KOSDAQ 기계·장비 N N N N N 1016 -23 5 -2.21 10254373 10065 9.77 1030 1030 1014 1350 728 1039 1018.82 2.50 0 -6678 1094 1066 1040 1012 986 1080 1026 34 311 100 640 1 1 33936481 345 12.39 1.92 12 0.03 82.00 530.00 4945 20240904 -79.45 991 20241210 2.52 1221 -16.79 20250221 997 1.91 20250203 4945 -79.45 20240904 991 2.52 20241210 1.19 N 469750 100 33 억 847005 N N 0 N 00 N
10 20250310 161257 57 100.00 KOSDAQ 기계·장비 N N N N N 1039 11 2 1.07 107990095 103038 67.06 1027 1068 1014 1336 720 1028 1048.07 2.48 0 6867 1070 1048 1031 1009 992 1047 1008 34 308 100 630 1 1 33936481 353 12.67 1.96 12 0.30 82.00 530.00 4945 20240904 -78.99 991 20241210 4.84 1221 -14.91 20250221 997 4.21 20250203 4945 -78.99 20240904 991 4.84 20241210 1.19 N 469750 100 33 억 840138 N N 0 N 00 N
11 20250310 151307 57 100.00 KOSDAQ 기계·장비 N N N N N 1043 15 2 1.46 104176492 99371 64.67 1027 1068 1014 1336 720 1028 1048.36 2.48 0 7333 1070 1048 1031 1009 992 1047 1008 34 308 100 630 1 1 33936481 354 12.72 1.97 12 0.29 82.00 530.00 4945 20240904 -78.91 991 20241210 5.25 1221 -14.58 20250221 997 4.61 20250203 4945 -78.91 20240904 991 5.25 20241210 1.19 N 469750 100 33 억 840138 N N 0 N 00 N
12 20250310 141305 57 100.00 KOSDAQ 기계·장비 N N N N N 1045 17 2 1.65 100703301 96047 62.51 1027 1068 1014 1336 720 1028 1048.48 2.48 0 6962 1070 1048 1031 1009 992 1047 1008 34 308 100 630 1 1 33936481 355 12.74 1.97 12 0.28 82.00 530.00 4945 20240904 -78.87 991 20241210 5.45 1221 -14.41 20250221 997 4.81 20250203 4945 -78.87 20240904 991 5.45 20241210 1.19 N 469750 100 33 억 840138 N N 0 N 00 N