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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27900,-2650,5,-8.67,12488531850,433516,64.21,30950,30950,27900,39700,21400,30550,28809.18,1.14,0,-29789,32683,31616,30333,29266,27983,32150,29800,58,9150,500,21380,50,1,11608430,3239,-15.92,13.12,12,3.73,-1752.00,2126.00,50000,20250210,-44.20,14670,20241107,90.18,50000,-44.20,20250210,22150,25.96,20250109,50000,-44.20,20250210,14670,90.18,20241107,1.95,N,475400,500,58 억,,132840,N,N,0,N,00,N
20250306,151256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28200,-2350,5,-7.69,11880008325,411751,60.99,30950,30950,27900,39700,21400,30550,28852.00,1.14,0,-30927,32683,31616,30333,29266,27983,32150,29800,58,9150,500,21380,50,1,11608430,3274,-16.10,13.26,12,3.55,-1752.00,2126.00,50000,20250210,-43.60,14670,20241107,92.23,50000,-43.60,20250210,22150,27.31,20250109,50000,-43.60,20250210,14670,92.23,20241107,1.95,N,475400,500,58 억,,132840,N,N,0,N,00,N
20250306,141255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28150,-2400,5,-7.86,9626711700,331406,49.09,30950,30950,28100,39700,21400,30550,29047.64,1.14,0,-31206,32683,31616,30333,29266,27983,32150,29800,58,9150,500,21380,50,1,11608430,3268,-16.07,13.24,12,2.85,-1752.00,2126.00,50000,20250210,-43.70,14670,20241107,91.89,50000,-43.70,20250210,22150,27.09,20250109,50000,-43.70,20250210,14670,91.89,20241107,1.95,N,475400,500,58 억,,132840,N,N,0,N,00,N
20250306,131255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28550,-2000,5,-6.55,8513563925,292071,43.26,30950,30950,28150,39700,21400,30550,29148.47,1.14,0,-32854,32683,31616,30333,29266,27983,32150,29800,58,9150,500,21380,50,1,11608430,3314,-16.30,13.43,12,2.52,-1752.00,2126.00,50000,20250210,-42.90,14670,20241107,94.61,50000,-42.90,20250210,22150,28.89,20250109,50000,-42.90,20250210,14670,94.61,20241107,1.95,N,475400,500,58 억,,132840,N,N,0,N,00,N
20250306,121254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28500,-2050,5,-6.71,7383457675,252217,37.36,30950,30950,28350,39700,21400,30550,29273.72,1.14,0,-28596,32683,31616,30333,29266,27983,32150,29800,58,9150,500,21380,50,1,11608430,3308,-16.27,13.41,12,2.17,-1752.00,2126.00,50000,20250210,-43.00,14670,20241107,94.27,50000,-43.00,20250210,22150,28.67,20250109,50000,-43.00,20250210,14670,94.27,20241107,1.95,N,475400,500,58 억,,132840,N,N,0,N,00,N
20250306,111251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29000,-1550,5,-5.07,5932599550,201534,29.85,30950,30950,28600,39700,21400,30550,29436.66,1.14,0,-28522,32683,31616,30333,29266,27983,32150,29800,58,9150,500,21380,50,1,11608430,3366,-16.55,13.64,12,1.74,-1752.00,2126.00,50000,20250210,-42.00,14670,20241107,97.68,50000,-42.00,20250210,22150,30.93,20250109,50000,-42.00,20250210,14670,97.68,20241107,1.95,N,475400,500,58 억,,132840,N,N,0,N,00,N
20250306,101253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29000,-1550,5,-5.07,5098045625,172794,25.59,30950,30950,28600,39700,21400,30550,29503.00,1.14,0,-24043,32683,31616,30333,29266,27983,32150,29800,58,9150,500,21380,50,1,11608430,3366,-16.55,13.64,12,1.49,-1752.00,2126.00,50000,20250210,-42.00,14670,20241107,97.68,50000,-42.00,20250210,22150,30.93,20250109,50000,-42.00,20250210,14670,97.68,20241107,1.95,N,475400,500,58 억,,132840,N,N,0,N,00,N
20250306,091259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30000,-550,5,-1.80,1629325975,53660,7.95,30950,30950,29800,39700,21400,30550,30363.54,1.14,0,-15859,32683,31616,30333,29266,27983,32150,29800,58,9150,500,21380,50,1,11608430,3483,-17.12,14.11,12,0.46,-1752.00,2126.00,50000,20250210,-40.00,14670,20241107,104.50,50000,-40.00,20250210,22150,35.44,20250109,50000,-40.00,20250210,14670,104.50,20241107,1.95,N,475400,500,58 억,,132840,N,N,0,N,00,N
20250305,161237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30550,1250,2,4.27,20303871175,671311,183.17,29350,31400,29050,38050,20550,29300,30244.91,1.92,0,-95816,31200,30250,28950,28000,26700,30725,28475,58,8750,500,20510,50,1,11608430,3546,-17.44,14.37,12,5.78,-1752.00,2126.00,50000,20250210,-38.90,14670,20241107,108.25,50000,-38.90,20250210,22150,37.92,20250109,50000,-38.90,20250210,14670,108.25,20241107,1.97,N,475400,500,58 억,,222770,N,N,2,N,00,N
20250305,151244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30500,1200,2,4.10,19890661350,657766,179.47,29350,31400,29050,38050,20550,29300,30239.86,1.92,0,-92958,31200,30250,28950,28000,26700,30725,28475,58,8750,500,20510,50,1,11608430,3541,-17.41,14.35,12,5.67,-1752.00,2126.00,50000,20250210,-39.00,14670,20241107,107.91,50000,-39.00,20250210,22150,37.70,20250109,50000,-39.00,20250210,14670,107.91,20241107,1.97,N,475400,500,58 억,,222770,N,N,2,N,00,N
20250305,141245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30300,1000,2,3.41,18107931400,599225,163.50,29350,31400,29050,38050,20550,29300,30219.07,1.92,0,-101623,31200,30250,28950,28000,26700,30725,28475,58,8750,500,20510,50,1,11608430,3517,-17.29,14.25,12,5.16,-1752.00,2126.00,50000,20250210,-39.40,14670,20241107,106.54,50000,-39.40,20250210,22150,36.79,20250109,50000,-39.40,20250210,14670,106.54,20241107,1.97,N,475400,500,58 억,,222770,N,N,2,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 20250306 161256 57 100.00 KOSDAQ 기계·장비 N N N N N 27900 -2650 5 -8.67 12488531850 433516 64.21 30950 30950 27900 39700 21400 30550 28809.18 1.14 0 -29789 32683 31616 30333 29266 27983 32150 29800 58 9150 500 21380 50 1 11608430 3239 -15.92 13.12 12 3.73 -1752.00 2126.00 50000 20250210 -44.20 14670 20241107 90.18 50000 -44.20 20250210 22150 25.96 20250109 50000 -44.20 20250210 14670 90.18 20241107 1.95 N 475400 500 58 억 132840 N N 0 N 00 N
3 20250306 151256 57 100.00 KOSDAQ 기계·장비 N N N N N 28200 -2350 5 -7.69 11880008325 411751 60.99 30950 30950 27900 39700 21400 30550 28852.00 1.14 0 -30927 32683 31616 30333 29266 27983 32150 29800 58 9150 500 21380 50 1 11608430 3274 -16.10 13.26 12 3.55 -1752.00 2126.00 50000 20250210 -43.60 14670 20241107 92.23 50000 -43.60 20250210 22150 27.31 20250109 50000 -43.60 20250210 14670 92.23 20241107 1.95 N 475400 500 58 억 132840 N N 0 N 00 N
4 20250306 141255 57 100.00 KOSDAQ 기계·장비 N N N N N 28150 -2400 5 -7.86 9626711700 331406 49.09 30950 30950 28100 39700 21400 30550 29047.64 1.14 0 -31206 32683 31616 30333 29266 27983 32150 29800 58 9150 500 21380 50 1 11608430 3268 -16.07 13.24 12 2.85 -1752.00 2126.00 50000 20250210 -43.70 14670 20241107 91.89 50000 -43.70 20250210 22150 27.09 20250109 50000 -43.70 20250210 14670 91.89 20241107 1.95 N 475400 500 58 억 132840 N N 0 N 00 N
5 20250306 131255 57 100.00 KOSDAQ 기계·장비 N N N N N 28550 -2000 5 -6.55 8513563925 292071 43.26 30950 30950 28150 39700 21400 30550 29148.47 1.14 0 -32854 32683 31616 30333 29266 27983 32150 29800 58 9150 500 21380 50 1 11608430 3314 -16.30 13.43 12 2.52 -1752.00 2126.00 50000 20250210 -42.90 14670 20241107 94.61 50000 -42.90 20250210 22150 28.89 20250109 50000 -42.90 20250210 14670 94.61 20241107 1.95 N 475400 500 58 억 132840 N N 0 N 00 N
6 20250306 121254 57 100.00 KOSDAQ 기계·장비 N N N N N 28500 -2050 5 -6.71 7383457675 252217 37.36 30950 30950 28350 39700 21400 30550 29273.72 1.14 0 -28596 32683 31616 30333 29266 27983 32150 29800 58 9150 500 21380 50 1 11608430 3308 -16.27 13.41 12 2.17 -1752.00 2126.00 50000 20250210 -43.00 14670 20241107 94.27 50000 -43.00 20250210 22150 28.67 20250109 50000 -43.00 20250210 14670 94.27 20241107 1.95 N 475400 500 58 억 132840 N N 0 N 00 N
7 20250306 111251 57 100.00 KOSDAQ 기계·장비 N N N N N 29000 -1550 5 -5.07 5932599550 201534 29.85 30950 30950 28600 39700 21400 30550 29436.66 1.14 0 -28522 32683 31616 30333 29266 27983 32150 29800 58 9150 500 21380 50 1 11608430 3366 -16.55 13.64 12 1.74 -1752.00 2126.00 50000 20250210 -42.00 14670 20241107 97.68 50000 -42.00 20250210 22150 30.93 20250109 50000 -42.00 20250210 14670 97.68 20241107 1.95 N 475400 500 58 억 132840 N N 0 N 00 N
8 20250306 101253 57 100.00 KOSDAQ 기계·장비 N N N N N 29000 -1550 5 -5.07 5098045625 172794 25.59 30950 30950 28600 39700 21400 30550 29503.00 1.14 0 -24043 32683 31616 30333 29266 27983 32150 29800 58 9150 500 21380 50 1 11608430 3366 -16.55 13.64 12 1.49 -1752.00 2126.00 50000 20250210 -42.00 14670 20241107 97.68 50000 -42.00 20250210 22150 30.93 20250109 50000 -42.00 20250210 14670 97.68 20241107 1.95 N 475400 500 58 억 132840 N N 0 N 00 N
9 20250306 091259 57 100.00 KOSDAQ 기계·장비 N N N N N 30000 -550 5 -1.80 1629325975 53660 7.95 30950 30950 29800 39700 21400 30550 30363.54 1.14 0 -15859 32683 31616 30333 29266 27983 32150 29800 58 9150 500 21380 50 1 11608430 3483 -17.12 14.11 12 0.46 -1752.00 2126.00 50000 20250210 -40.00 14670 20241107 104.50 50000 -40.00 20250210 22150 35.44 20250109 50000 -40.00 20250210 14670 104.50 20241107 1.95 N 475400 500 58 억 132840 N N 0 N 00 N
10 20250305 161237 57 100.00 KOSDAQ 기계·장비 N N N N N 30550 1250 2 4.27 20303871175 671311 183.17 29350 31400 29050 38050 20550 29300 30244.91 1.92 0 -95816 31200 30250 28950 28000 26700 30725 28475 58 8750 500 20510 50 1 11608430 3546 -17.44 14.37 12 5.78 -1752.00 2126.00 50000 20250210 -38.90 14670 20241107 108.25 50000 -38.90 20250210 22150 37.92 20250109 50000 -38.90 20250210 14670 108.25 20241107 1.97 N 475400 500 58 억 222770 N N 2 N 00 N
11 20250305 151244 57 100.00 KOSDAQ 기계·장비 N N N N N 30500 1200 2 4.10 19890661350 657766 179.47 29350 31400 29050 38050 20550 29300 30239.86 1.92 0 -92958 31200 30250 28950 28000 26700 30725 28475 58 8750 500 20510 50 1 11608430 3541 -17.41 14.35 12 5.67 -1752.00 2126.00 50000 20250210 -39.00 14670 20241107 107.91 50000 -39.00 20250210 22150 37.70 20250109 50000 -39.00 20250210 14670 107.91 20241107 1.97 N 475400 500 58 억 222770 N N 2 N 00 N
12 20250305 141245 57 100.00 KOSDAQ 기계·장비 N N N N N 30300 1000 2 3.41 18107931400 599225 163.50 29350 31400 29050 38050 20550 29300 30219.07 1.92 0 -101623 31200 30250 28950 28000 26700 30725 28475 58 8750 500 20510 50 1 11608430 3517 -17.29 14.25 12 5.16 -1752.00 2126.00 50000 20250210 -39.40 14670 20241107 106.54 50000 -39.40 20250210 22150 36.79 20250109 50000 -39.40 20250210 14670 106.54 20241107 1.97 N 475400 500 58 억 222770 N N 2 N 00 N