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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30050,100,2,0.33,12316602025,406761,22.22,30450,30950,29350,38900,21000,29950,30280.62,1.49,0,1616,34716,32332,30316,27932,25916,33525,29125,58,8950,500,20960,50,1,11608430,3488,-17.15,14.13,12,3.50,-1752.00,2126.00,50000,20250210,-39.90,14670,20241107,104.84,50000,-39.90,20250210,22150,35.67,20250109,50000,-39.90,20250210,14670,104.84,20241107,1.83,N,475400,500,58 억,,172795,N,N,22,N,00,N
20250313,151329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30150,200,2,0.67,12006168650,396447,21.66,30450,30950,29350,38900,21000,29950,30284.42,1.49,0,1791,34716,32332,30316,27932,25916,33525,29125,58,8950,500,20960,50,1,11608430,3500,-17.21,14.18,12,3.42,-1752.00,2126.00,50000,20250210,-39.70,14670,20241107,105.52,50000,-39.70,20250210,22150,36.12,20250109,50000,-39.70,20250210,14670,105.52,20241107,1.83,N,475400,500,58 억,,172795,N,N,0,N,00,N
20250313,141331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30150,200,2,0.67,11196355600,369569,20.19,30450,30950,29350,38900,21000,29950,30295.71,1.49,0,-743,34716,32332,30316,27932,25916,33525,29125,58,8950,500,20960,50,1,11608430,3500,-17.21,14.18,12,3.18,-1752.00,2126.00,50000,20250210,-39.70,14670,20241107,105.52,50000,-39.70,20250210,22150,36.12,20250109,50000,-39.70,20250210,14670,105.52,20241107,1.83,N,475400,500,58 억,,172795,N,N,0,N,00,N
20250313,131330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30250,300,2,1.00,10543604750,348043,19.02,30450,30950,29350,38900,21000,29950,30293.97,1.49,0,-91,34716,32332,30316,27932,25916,33525,29125,58,8950,500,20960,50,1,11608430,3512,-17.27,14.23,12,3.00,-1752.00,2126.00,50000,20250210,-39.50,14670,20241107,106.20,50000,-39.50,20250210,22150,36.57,20250109,50000,-39.50,20250210,14670,106.20,20241107,1.83,N,475400,500,58 억,,172795,N,N,0,N,00,N
20250313,121329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30650,700,2,2.34,9206016000,304393,16.63,30450,30950,29350,38900,21000,29950,30243.85,1.49,0,-5084,34716,32332,30316,27932,25916,33525,29125,58,8950,500,20960,50,1,11608430,3558,-17.49,14.42,12,2.62,-1752.00,2126.00,50000,20250210,-38.70,14670,20241107,108.93,50000,-38.70,20250210,22150,38.37,20250109,50000,-38.70,20250210,14670,108.93,20241107,1.83,N,475400,500,58 억,,172795,N,N,0,N,00,N
20250313,111332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30750,800,2,2.67,7471771325,247941,13.55,30450,30900,29350,38900,21000,29950,30135.28,1.49,0,-14400,34716,32332,30316,27932,25916,33525,29125,58,8950,500,20960,50,1,11608430,3570,-17.55,14.46,12,2.14,-1752.00,2126.00,50000,20250210,-38.50,14670,20241107,109.61,50000,-38.50,20250210,22150,38.83,20250109,50000,-38.50,20250210,14670,109.61,20241107,1.83,N,475400,500,58 억,,172795,N,N,0,N,00,N
20250313,101329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30350,400,2,1.34,5505899625,183480,10.03,30450,30550,29350,38900,21000,29950,30008.17,1.49,0,-19750,34716,32332,30316,27932,25916,33525,29125,58,8950,500,20960,50,1,11608430,3523,-17.32,14.28,12,1.58,-1752.00,2126.00,50000,20250210,-39.30,14670,20241107,106.88,50000,-39.30,20250210,22150,37.02,20250109,50000,-39.30,20250210,14670,106.88,20241107,1.83,N,475400,500,58 억,,172795,N,N,0,N,00,N
20250313,091333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29900,-50,5,-0.17,2267779550,74859,4.09,30450,30550,29900,38900,21000,29950,30294.01,1.49,0,-24557,34716,32332,30316,27932,25916,33525,29125,58,8950,500,20960,50,1,11608430,3471,-17.07,14.06,12,0.64,-1752.00,2126.00,50000,20250210,-40.20,14670,20241107,103.82,50000,-40.20,20250210,22150,34.99,20250109,50000,-40.20,20250210,14670,103.82,20241107,1.83,N,475400,500,58 억,,172795,N,N,0,N,00,N
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
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 20250313 161329 57 100.00 KOSDAQ 기계·장비 N N N N N 30050 100 2 0.33 12316602025 406761 22.22 30450 30950 29350 38900 21000 29950 30280.62 1.49 0 1616 34716 32332 30316 27932 25916 33525 29125 58 8950 500 20960 50 1 11608430 3488 -17.15 14.13 12 3.50 -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 1.83 N 475400 500 58 억 172795 N N 22 N 00 N
3 20250313 151329 57 100.00 KOSDAQ 기계·장비 N N N N N 30150 200 2 0.67 12006168650 396447 21.66 30450 30950 29350 38900 21000 29950 30284.42 1.49 0 1791 34716 32332 30316 27932 25916 33525 29125 58 8950 500 20960 50 1 11608430 3500 -17.21 14.18 12 3.42 -1752.00 2126.00 50000 20250210 -39.70 14670 20241107 105.52 50000 -39.70 20250210 22150 36.12 20250109 50000 -39.70 20250210 14670 105.52 20241107 1.83 N 475400 500 58 억 172795 N N 0 N 00 N
4 20250313 141331 57 100.00 KOSDAQ 기계·장비 N N N N N 30150 200 2 0.67 11196355600 369569 20.19 30450 30950 29350 38900 21000 29950 30295.71 1.49 0 -743 34716 32332 30316 27932 25916 33525 29125 58 8950 500 20960 50 1 11608430 3500 -17.21 14.18 12 3.18 -1752.00 2126.00 50000 20250210 -39.70 14670 20241107 105.52 50000 -39.70 20250210 22150 36.12 20250109 50000 -39.70 20250210 14670 105.52 20241107 1.83 N 475400 500 58 억 172795 N N 0 N 00 N
5 20250313 131330 57 100.00 KOSDAQ 기계·장비 N N N N N 30250 300 2 1.00 10543604750 348043 19.02 30450 30950 29350 38900 21000 29950 30293.97 1.49 0 -91 34716 32332 30316 27932 25916 33525 29125 58 8950 500 20960 50 1 11608430 3512 -17.27 14.23 12 3.00 -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 1.83 N 475400 500 58 억 172795 N N 0 N 00 N
6 20250313 121329 57 100.00 KOSDAQ 기계·장비 N N N N N 30650 700 2 2.34 9206016000 304393 16.63 30450 30950 29350 38900 21000 29950 30243.85 1.49 0 -5084 34716 32332 30316 27932 25916 33525 29125 58 8950 500 20960 50 1 11608430 3558 -17.49 14.42 12 2.62 -1752.00 2126.00 50000 20250210 -38.70 14670 20241107 108.93 50000 -38.70 20250210 22150 38.37 20250109 50000 -38.70 20250210 14670 108.93 20241107 1.83 N 475400 500 58 억 172795 N N 0 N 00 N
7 20250313 111332 57 100.00 KOSDAQ 기계·장비 N N N N N 30750 800 2 2.67 7471771325 247941 13.55 30450 30900 29350 38900 21000 29950 30135.28 1.49 0 -14400 34716 32332 30316 27932 25916 33525 29125 58 8950 500 20960 50 1 11608430 3570 -17.55 14.46 12 2.14 -1752.00 2126.00 50000 20250210 -38.50 14670 20241107 109.61 50000 -38.50 20250210 22150 38.83 20250109 50000 -38.50 20250210 14670 109.61 20241107 1.83 N 475400 500 58 억 172795 N N 0 N 00 N
8 20250313 101329 57 100.00 KOSDAQ 기계·장비 N N N N N 30350 400 2 1.34 5505899625 183480 10.03 30450 30550 29350 38900 21000 29950 30008.17 1.49 0 -19750 34716 32332 30316 27932 25916 33525 29125 58 8950 500 20960 50 1 11608430 3523 -17.32 14.28 12 1.58 -1752.00 2126.00 50000 20250210 -39.30 14670 20241107 106.88 50000 -39.30 20250210 22150 37.02 20250109 50000 -39.30 20250210 14670 106.88 20241107 1.83 N 475400 500 58 억 172795 N N 0 N 00 N
9 20250313 091333 57 100.00 KOSDAQ 기계·장비 N N N N N 29900 -50 5 -0.17 2267779550 74859 4.09 30450 30550 29900 38900 21000 29950 30294.01 1.49 0 -24557 34716 32332 30316 27932 25916 33525 29125 58 8950 500 20960 50 1 11608430 3471 -17.07 14.06 12 0.64 -1752.00 2126.00 50000 20250210 -40.20 14670 20241107 103.82 50000 -40.20 20250210 22150 34.99 20250109 50000 -40.20 20250210 14670 103.82 20241107 1.83 N 475400 500 58 억 172795 N N 0 N 00 N
10 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
11 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
12 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