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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27900,-1200,5,-4.12,13333744550,484929,98.22,27650,28950,26650,37800,20400,29100,27495.52,0.80,0,-4434,33133,31116,30083,28066,27033,30600,27550,58,8700,500,20370,50,1,11608430,3239,-15.92,13.12,12,4.18,-1752.00,2126.00,50000,20250210,-44.20,14670,20241107,90.18,50000,-44.20,20250210,22150,25.96,20250109,50000,-44.20,20250210,14670,90.18,20241107,2.47,N,475400,500,58 억,,93025,N,N,0,N,00,N
20250321,151357,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28050,-1050,5,-3.61,12951359225,471241,95.45,27650,28950,26650,37800,20400,29100,27483.46,0.80,0,69,33133,31116,30083,28066,27033,30600,27550,58,8700,500,20370,50,1,11608430,3256,-16.01,13.19,12,4.06,-1752.00,2126.00,50000,20250210,-43.90,14670,20241107,91.21,50000,-43.90,20250210,22150,26.64,20250109,50000,-43.90,20250210,14670,91.21,20241107,2.47,N,475400,500,58 억,,93025,N,N,0,N,00,N
20250321,141358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27700,-1400,5,-4.81,11938347600,434799,88.07,27650,28950,26650,37800,20400,29100,27457.10,0.80,0,-1843,33133,31116,30083,28066,27033,30600,27550,58,8700,500,20370,50,1,11608430,3216,-15.81,13.03,12,3.75,-1752.00,2126.00,50000,20250210,-44.60,14670,20241107,88.82,50000,-44.60,20250210,22150,25.06,20250109,50000,-44.60,20250210,14670,88.82,20241107,2.47,N,475400,500,58 억,,93025,N,N,0,N,00,N
20250321,131359,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27950,-1150,5,-3.95,11469172825,417880,84.64,27650,28950,26650,37800,20400,29100,27446.02,0.80,0,2341,33133,31116,30083,28066,27033,30600,27550,58,8700,500,20370,50,1,11608430,3245,-15.95,13.15,12,3.60,-1752.00,2126.00,50000,20250210,-44.10,14670,20241107,90.52,50000,-44.10,20250210,22150,26.19,20250109,50000,-44.10,20250210,14670,90.52,20241107,2.47,N,475400,500,58 억,,93025,N,N,0,N,00,N
20250321,121358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28000,-1100,5,-3.78,10435279925,380825,77.14,27650,28950,26650,37800,20400,29100,27401.70,0.80,0,11088,33133,31116,30083,28066,27033,30600,27550,58,8700,500,20370,50,1,11608430,3250,-15.98,13.17,12,3.28,-1752.00,2126.00,50000,20250210,-44.00,14670,20241107,90.87,50000,-44.00,20250210,22150,26.41,20250109,50000,-44.00,20250210,14670,90.87,20241107,2.47,N,475400,500,58 억,,93025,N,N,0,N,00,N
20250321,111359,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27250,-1850,5,-6.36,9605637000,350906,71.08,27650,28950,26650,37800,20400,29100,27373.73,0.80,0,16469,33133,31116,30083,28066,27033,30600,27550,58,8700,500,20370,50,1,11608430,3163,-15.55,12.82,12,3.02,-1752.00,2126.00,50000,20250210,-45.50,14670,20241107,85.75,50000,-45.50,20250210,22150,23.02,20250109,50000,-45.50,20250210,14670,85.75,20241107,2.47,N,475400,500,58 억,,93025,N,N,0,N,00,N
20250321,101400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27200,-1900,5,-6.53,8341321375,304715,61.72,27650,28950,26650,37800,20400,29100,27374.08,0.80,0,19586,33133,31116,30083,28066,27033,30600,27550,58,8700,500,20370,50,1,11608430,3157,-15.53,12.79,12,2.62,-1752.00,2126.00,50000,20250210,-45.60,14670,20241107,85.41,50000,-45.60,20250210,22150,22.80,20250109,50000,-45.60,20250210,14670,85.41,20241107,2.47,N,475400,500,58 억,,93025,N,N,0,N,00,N
20250321,091407,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,27550,-1550,5,-5.33,3622700175,130234,26.38,27650,28950,27200,37800,20400,29100,27816.69,0.80,0,21652,33133,31116,30083,28066,27033,30600,27550,58,8700,500,20370,50,1,11608430,3198,-15.72,12.96,12,1.12,-1752.00,2126.00,50000,20250210,-44.90,14670,20241107,87.80,50000,-44.90,20250210,22150,24.38,20250109,50000,-44.90,20250210,14670,87.80,20241107,2.47,N,475400,500,58 억,,93025,N,N,0,N,00,N
20250320,162022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29100,-1950,5,-6.28,14575797975,479142,81.79,31650,32100,29050,40350,21750,31050,30428.65,0.91,0,-14140,33850,32450,31750,30350,29650,32100,30000,58,9300,500,21730,50,1,11608430,3378,-16.61,13.69,12,4.13,-1752.00,2126.00,50000,20250210,-41.80,14670,20241107,98.36,50000,-41.80,20250210,22150,31.38,20250109,50000,-41.80,20250210,14670,98.36,20241107,2.05,N,475400,500,58 억,,105599,N,N,0,N,00,N
20250320,151353,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29050,-2000,5,-6.44,14038112025,460663,78.64,31650,32100,29050,40350,21750,31050,30473.36,0.91,0,-14029,33850,32450,31750,30350,29650,32100,30000,58,9300,500,21730,50,1,11608430,3372,-16.58,13.66,12,3.97,-1752.00,2126.00,50000,20250210,-41.90,14670,20241107,98.02,50000,-41.90,20250210,22150,31.15,20250109,50000,-41.90,20250210,14670,98.02,20241107,2.05,N,475400,500,58 억,,105599,N,N,0,N,00,N
20250320,141359,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29500,-1550,5,-4.99,12346923000,402918,68.78,31650,32100,29450,40350,21750,31050,30643.47,0.91,0,-13919,33850,32450,31750,30350,29650,32100,30000,58,9300,500,21730,50,1,11608430,3424,-16.84,13.88,12,3.47,-1752.00,2126.00,50000,20250210,-41.00,14670,20241107,101.09,50000,-41.00,20250210,22150,33.18,20250109,50000,-41.00,20250210,14670,101.09,20241107,2.05,N,475400,500,58 억,,105599,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 20250321 161410 57 100.00 KOSDAQ 기계·장비 N N N N N 27900 -1200 5 -4.12 13333744550 484929 98.22 27650 28950 26650 37800 20400 29100 27495.52 0.80 0 -4434 33133 31116 30083 28066 27033 30600 27550 58 8700 500 20370 50 1 11608430 3239 -15.92 13.12 12 4.18 -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 2.47 N 475400 500 58 억 93025 N N 0 N 00 N
3 20250321 151357 57 100.00 KOSDAQ 기계·장비 N N N N N 28050 -1050 5 -3.61 12951359225 471241 95.45 27650 28950 26650 37800 20400 29100 27483.46 0.80 0 69 33133 31116 30083 28066 27033 30600 27550 58 8700 500 20370 50 1 11608430 3256 -16.01 13.19 12 4.06 -1752.00 2126.00 50000 20250210 -43.90 14670 20241107 91.21 50000 -43.90 20250210 22150 26.64 20250109 50000 -43.90 20250210 14670 91.21 20241107 2.47 N 475400 500 58 억 93025 N N 0 N 00 N
4 20250321 141358 57 100.00 KOSDAQ 기계·장비 N N N N N 27700 -1400 5 -4.81 11938347600 434799 88.07 27650 28950 26650 37800 20400 29100 27457.10 0.80 0 -1843 33133 31116 30083 28066 27033 30600 27550 58 8700 500 20370 50 1 11608430 3216 -15.81 13.03 12 3.75 -1752.00 2126.00 50000 20250210 -44.60 14670 20241107 88.82 50000 -44.60 20250210 22150 25.06 20250109 50000 -44.60 20250210 14670 88.82 20241107 2.47 N 475400 500 58 억 93025 N N 0 N 00 N
5 20250321 131359 57 100.00 KOSDAQ 기계·장비 N N N N N 27950 -1150 5 -3.95 11469172825 417880 84.64 27650 28950 26650 37800 20400 29100 27446.02 0.80 0 2341 33133 31116 30083 28066 27033 30600 27550 58 8700 500 20370 50 1 11608430 3245 -15.95 13.15 12 3.60 -1752.00 2126.00 50000 20250210 -44.10 14670 20241107 90.52 50000 -44.10 20250210 22150 26.19 20250109 50000 -44.10 20250210 14670 90.52 20241107 2.47 N 475400 500 58 억 93025 N N 0 N 00 N
6 20250321 121358 57 100.00 KOSDAQ 기계·장비 N N N N N 28000 -1100 5 -3.78 10435279925 380825 77.14 27650 28950 26650 37800 20400 29100 27401.70 0.80 0 11088 33133 31116 30083 28066 27033 30600 27550 58 8700 500 20370 50 1 11608430 3250 -15.98 13.17 12 3.28 -1752.00 2126.00 50000 20250210 -44.00 14670 20241107 90.87 50000 -44.00 20250210 22150 26.41 20250109 50000 -44.00 20250210 14670 90.87 20241107 2.47 N 475400 500 58 억 93025 N N 0 N 00 N
7 20250321 111359 57 100.00 KOSDAQ 기계·장비 N N N N N 27250 -1850 5 -6.36 9605637000 350906 71.08 27650 28950 26650 37800 20400 29100 27373.73 0.80 0 16469 33133 31116 30083 28066 27033 30600 27550 58 8700 500 20370 50 1 11608430 3163 -15.55 12.82 12 3.02 -1752.00 2126.00 50000 20250210 -45.50 14670 20241107 85.75 50000 -45.50 20250210 22150 23.02 20250109 50000 -45.50 20250210 14670 85.75 20241107 2.47 N 475400 500 58 억 93025 N N 0 N 00 N
8 20250321 101400 57 100.00 KOSDAQ 기계·장비 N N N N N 27200 -1900 5 -6.53 8341321375 304715 61.72 27650 28950 26650 37800 20400 29100 27374.08 0.80 0 19586 33133 31116 30083 28066 27033 30600 27550 58 8700 500 20370 50 1 11608430 3157 -15.53 12.79 12 2.62 -1752.00 2126.00 50000 20250210 -45.60 14670 20241107 85.41 50000 -45.60 20250210 22150 22.80 20250109 50000 -45.60 20250210 14670 85.41 20241107 2.47 N 475400 500 58 억 93025 N N 0 N 00 N
9 20250321 091407 57 100.00 KOSDAQ 기계·장비 N N N N N 27550 -1550 5 -5.33 3622700175 130234 26.38 27650 28950 27200 37800 20400 29100 27816.69 0.80 0 21652 33133 31116 30083 28066 27033 30600 27550 58 8700 500 20370 50 1 11608430 3198 -15.72 12.96 12 1.12 -1752.00 2126.00 50000 20250210 -44.90 14670 20241107 87.80 50000 -44.90 20250210 22150 24.38 20250109 50000 -44.90 20250210 14670 87.80 20241107 2.47 N 475400 500 58 억 93025 N N 0 N 00 N
10 20250320 162022 57 100.00 KOSDAQ 기계·장비 N N N N N 29100 -1950 5 -6.28 14575797975 479142 81.79 31650 32100 29050 40350 21750 31050 30428.65 0.91 0 -14140 33850 32450 31750 30350 29650 32100 30000 58 9300 500 21730 50 1 11608430 3378 -16.61 13.69 12 4.13 -1752.00 2126.00 50000 20250210 -41.80 14670 20241107 98.36 50000 -41.80 20250210 22150 31.38 20250109 50000 -41.80 20250210 14670 98.36 20241107 2.05 N 475400 500 58 억 105599 N N 0 N 00 N
11 20250320 151353 57 100.00 KOSDAQ 기계·장비 N N N N N 29050 -2000 5 -6.44 14038112025 460663 78.64 31650 32100 29050 40350 21750 31050 30473.36 0.91 0 -14029 33850 32450 31750 30350 29650 32100 30000 58 9300 500 21730 50 1 11608430 3372 -16.58 13.66 12 3.97 -1752.00 2126.00 50000 20250210 -41.90 14670 20241107 98.02 50000 -41.90 20250210 22150 31.15 20250109 50000 -41.90 20250210 14670 98.02 20241107 2.05 N 475400 500 58 억 105599 N N 0 N 00 N
12 20250320 141359 57 100.00 KOSDAQ 기계·장비 N N N N N 29500 -1550 5 -4.99 12346923000 402918 68.78 31650 32100 29450 40350 21750 31050 30643.47 0.91 0 -13919 33850 32450 31750 30350 29650 32100 30000 58 9300 500 21730 50 1 11608430 3424 -16.84 13.88 12 3.47 -1752.00 2126.00 50000 20250210 -41.00 14670 20241107 101.09 50000 -41.00 20250210 22150 33.18 20250109 50000 -41.00 20250210 14670 101.09 20241107 2.05 N 475400 500 58 억 105599 N N 0 N 00 N