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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
455900/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
20250318,161323,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28900,100,2,0.35,3841027525,134062,80.02,28800,29000,28100,37400,20200,28800,28650.61,1.57,0,8522,29666,29232,28766,28332,27866,29000,28100,75,8600,500,17850,50,1,14991131,4332,-36.86,44.26,12,0.89,-784.00,653.00,77700,20240326,-62.81,20500,20240805,40.98,34250,-15.62,20250210,24500,17.96,20250109,77700,-62.81,20240326,20500,40.98,20240805,1.89,N,455900,500,74 억,,235875,N,N,44,N,00,N
20250318,151329,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28850,50,2,0.17,3617713500,126320,75.40,28800,29000,28100,37400,20200,28800,28639.27,1.57,0,7486,29666,29232,28766,28332,27866,29000,28100,75,8600,500,17850,50,1,14991131,4325,-36.80,44.18,12,0.84,-784.00,653.00,77700,20240326,-62.87,20500,20240805,40.73,34250,-15.77,20250210,24500,17.76,20250109,77700,-62.87,20240326,20500,40.73,20240805,1.89,N,455900,500,74 억,,235875,N,N,595,N,00,N
20250318,141325,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28650,-150,5,-0.52,2962904775,103585,61.83,28800,29000,28100,37400,20200,28800,28603.60,1.57,0,2352,29666,29232,28766,28332,27866,29000,28100,75,8600,500,17850,50,1,14991131,4295,-36.54,43.87,12,0.69,-784.00,653.00,77700,20240326,-63.13,20500,20240805,39.76,34250,-16.35,20250210,24500,16.94,20250109,77700,-63.13,20240326,20500,39.76,20240805,1.89,N,455900,500,74 억,,235875,N,N,595,N,00,N
20250318,131325,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28750,-50,5,-0.17,2754312175,96319,57.49,28800,29000,28100,37400,20200,28800,28595.72,1.57,0,682,29666,29232,28766,28332,27866,29000,28100,75,8600,500,17850,50,1,14991131,4310,-36.67,44.03,12,0.64,-784.00,653.00,77700,20240326,-63.00,20500,20240805,40.24,34250,-16.06,20250210,24500,17.35,20250109,77700,-63.00,20240326,20500,40.24,20240805,1.89,N,455900,500,74 억,,235875,N,N,595,N,00,N
20250318,121327,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28800,0,3,0.00,2388702800,83660,49.93,28800,28900,28100,37400,20200,28800,28552.50,1.57,0,261,29666,29232,28766,28332,27866,29000,28100,75,8600,500,17850,50,1,14991131,4317,-36.73,44.10,12,0.56,-784.00,653.00,77700,20240326,-62.93,20500,20240805,40.49,34250,-15.91,20250210,24500,17.55,20250109,77700,-62.93,20240326,20500,40.49,20240805,1.89,N,455900,500,74 억,,235875,N,N,595,N,00,N
20250318,111325,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28600,-200,5,-0.69,1972419950,69197,41.30,28800,28800,28100,37400,20200,28800,28504.40,1.57,0,-2690,29666,29232,28766,28332,27866,29000,28100,75,8600,500,17850,50,1,14991131,4287,-36.48,43.80,12,0.46,-784.00,653.00,77700,20240326,-63.19,20500,20240805,39.51,34250,-16.50,20250210,24500,16.73,20250109,77700,-63.19,20240326,20500,39.51,20240805,1.89,N,455900,500,74 억,,235875,N,N,595,N,00,N
20250318,101328,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28500,-300,5,-1.04,1604214275,56286,33.59,28800,28800,28100,37400,20200,28800,28501.10,1.57,0,-4938,29666,29232,28766,28332,27866,29000,28100,75,8600,500,17850,50,1,14991131,4272,-36.35,43.64,12,0.38,-784.00,653.00,77700,20240326,-63.32,20500,20240805,39.02,34250,-16.79,20250210,24500,16.33,20250109,77700,-63.32,20240326,20500,39.02,20240805,1.89,N,455900,500,74 억,,235875,N,N,595,N,00,N
20250318,091331,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28250,-550,5,-1.91,589220575,20757,12.39,28800,28800,28100,37400,20200,28800,28386.52,1.57,0,-1388,29666,29232,28766,28332,27866,29000,28100,75,8600,500,17850,50,1,14991131,4235,-36.03,43.26,12,0.14,-784.00,653.00,77700,20240326,-63.64,20500,20240805,37.80,34250,-17.52,20250210,24500,15.31,20250109,77700,-63.64,20240326,20500,37.80,20240805,1.89,N,455900,500,74 억,,235875,N,N,595,N,00,N
20250317,161322,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28800,-50,5,-0.17,4760699350,165504,42.62,28850,29200,28300,37500,20200,28850,28764.74,1.62,0,-6772,29950,29400,28300,27750,26650,29675,28025,75,8650,500,17880,50,1,14991131,4317,-36.73,44.10,12,1.10,-784.00,653.00,77700,20240326,-62.93,20500,20240805,40.49,34250,-15.91,20250210,24500,17.55,20250109,77700,-62.93,20240326,20500,40.49,20240805,1.88,N,455900,500,74 억,,243163,N,N,591,N,00,N
20250317,151321,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28850,0,3,0.00,4586185850,159451,41.06,28850,29200,28300,37500,20200,28850,28762.35,1.62,0,-7273,29950,29400,28300,27750,26650,29675,28025,75,8650,500,17880,50,1,14991131,4325,-36.80,44.18,12,1.06,-784.00,653.00,77700,20240326,-62.87,20500,20240805,40.73,34250,-15.77,20250210,24500,17.76,20250109,77700,-62.87,20240326,20500,40.73,20240805,1.88,N,455900,500,74 억,,243163,N,N,4,N,00,N
20250317,141323,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28950,100,2,0.35,3836827950,133576,34.40,28850,29200,28300,37500,20200,28850,28723.92,1.62,0,-7350,29950,29400,28300,27750,26650,29675,28025,75,8650,500,17880,50,1,14991131,4340,-36.93,44.33,12,0.89,-784.00,653.00,77700,20240326,-62.74,20500,20240805,41.22,34250,-15.47,20250210,24500,18.16,20250109,77700,-62.74,20240326,20500,41.22,20240805,1.88,N,455900,500,74 억,,243163,N,N,4,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 20250318 161323 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28900 100 2 0.35 3841027525 134062 80.02 28800 29000 28100 37400 20200 28800 28650.61 1.57 0 8522 29666 29232 28766 28332 27866 29000 28100 75 8600 500 17850 50 1 14991131 4332 -36.86 44.26 12 0.89 -784.00 653.00 77700 20240326 -62.81 20500 20240805 40.98 34250 -15.62 20250210 24500 17.96 20250109 77700 -62.81 20240326 20500 40.98 20240805 1.89 N 455900 500 74 억 235875 N N 44 N 00 N
3 20250318 151329 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28850 50 2 0.17 3617713500 126320 75.40 28800 29000 28100 37400 20200 28800 28639.27 1.57 0 7486 29666 29232 28766 28332 27866 29000 28100 75 8600 500 17850 50 1 14991131 4325 -36.80 44.18 12 0.84 -784.00 653.00 77700 20240326 -62.87 20500 20240805 40.73 34250 -15.77 20250210 24500 17.76 20250109 77700 -62.87 20240326 20500 40.73 20240805 1.89 N 455900 500 74 억 235875 N N 595 N 00 N
4 20250318 141325 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28650 -150 5 -0.52 2962904775 103585 61.83 28800 29000 28100 37400 20200 28800 28603.60 1.57 0 2352 29666 29232 28766 28332 27866 29000 28100 75 8600 500 17850 50 1 14991131 4295 -36.54 43.87 12 0.69 -784.00 653.00 77700 20240326 -63.13 20500 20240805 39.76 34250 -16.35 20250210 24500 16.94 20250109 77700 -63.13 20240326 20500 39.76 20240805 1.89 N 455900 500 74 억 235875 N N 595 N 00 N
5 20250318 131325 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28750 -50 5 -0.17 2754312175 96319 57.49 28800 29000 28100 37400 20200 28800 28595.72 1.57 0 682 29666 29232 28766 28332 27866 29000 28100 75 8600 500 17850 50 1 14991131 4310 -36.67 44.03 12 0.64 -784.00 653.00 77700 20240326 -63.00 20500 20240805 40.24 34250 -16.06 20250210 24500 17.35 20250109 77700 -63.00 20240326 20500 40.24 20240805 1.89 N 455900 500 74 억 235875 N N 595 N 00 N
6 20250318 121327 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28800 0 3 0.00 2388702800 83660 49.93 28800 28900 28100 37400 20200 28800 28552.50 1.57 0 261 29666 29232 28766 28332 27866 29000 28100 75 8600 500 17850 50 1 14991131 4317 -36.73 44.10 12 0.56 -784.00 653.00 77700 20240326 -62.93 20500 20240805 40.49 34250 -15.91 20250210 24500 17.55 20250109 77700 -62.93 20240326 20500 40.49 20240805 1.89 N 455900 500 74 억 235875 N N 595 N 00 N
7 20250318 111325 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28600 -200 5 -0.69 1972419950 69197 41.30 28800 28800 28100 37400 20200 28800 28504.40 1.57 0 -2690 29666 29232 28766 28332 27866 29000 28100 75 8600 500 17850 50 1 14991131 4287 -36.48 43.80 12 0.46 -784.00 653.00 77700 20240326 -63.19 20500 20240805 39.51 34250 -16.50 20250210 24500 16.73 20250109 77700 -63.19 20240326 20500 39.51 20240805 1.89 N 455900 500 74 억 235875 N N 595 N 00 N
8 20250318 101328 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28500 -300 5 -1.04 1604214275 56286 33.59 28800 28800 28100 37400 20200 28800 28501.10 1.57 0 -4938 29666 29232 28766 28332 27866 29000 28100 75 8600 500 17850 50 1 14991131 4272 -36.35 43.64 12 0.38 -784.00 653.00 77700 20240326 -63.32 20500 20240805 39.02 34250 -16.79 20250210 24500 16.33 20250109 77700 -63.32 20240326 20500 39.02 20240805 1.89 N 455900 500 74 억 235875 N N 595 N 00 N
9 20250318 091331 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28250 -550 5 -1.91 589220575 20757 12.39 28800 28800 28100 37400 20200 28800 28386.52 1.57 0 -1388 29666 29232 28766 28332 27866 29000 28100 75 8600 500 17850 50 1 14991131 4235 -36.03 43.26 12 0.14 -784.00 653.00 77700 20240326 -63.64 20500 20240805 37.80 34250 -17.52 20250210 24500 15.31 20250109 77700 -63.64 20240326 20500 37.80 20240805 1.89 N 455900 500 74 억 235875 N N 595 N 00 N
10 20250317 161322 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28800 -50 5 -0.17 4760699350 165504 42.62 28850 29200 28300 37500 20200 28850 28764.74 1.62 0 -6772 29950 29400 28300 27750 26650 29675 28025 75 8650 500 17880 50 1 14991131 4317 -36.73 44.10 12 1.10 -784.00 653.00 77700 20240326 -62.93 20500 20240805 40.49 34250 -15.91 20250210 24500 17.55 20250109 77700 -62.93 20240326 20500 40.49 20240805 1.88 N 455900 500 74 억 243163 N N 591 N 00 N
11 20250317 151321 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28850 0 3 0.00 4586185850 159451 41.06 28850 29200 28300 37500 20200 28850 28762.35 1.62 0 -7273 29950 29400 28300 27750 26650 29675 28025 75 8650 500 17880 50 1 14991131 4325 -36.80 44.18 12 1.06 -784.00 653.00 77700 20240326 -62.87 20500 20240805 40.73 34250 -15.77 20250210 24500 17.76 20250109 77700 -62.87 20240326 20500 40.73 20240805 1.88 N 455900 500 74 억 243163 N N 4 N 00 N
12 20250317 141323 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28950 100 2 0.35 3836827950 133576 34.40 28850 29200 28300 37500 20200 28850 28723.92 1.62 0 -7350 29950 29400 28300 27750 26650 29675 28025 75 8650 500 17880 50 1 14991131 4340 -36.93 44.33 12 0.89 -784.00 653.00 77700 20240326 -62.74 20500 20240805 41.22 34250 -15.47 20250210 24500 18.16 20250109 77700 -62.74 20240326 20500 41.22 20240805 1.88 N 455900 500 74 억 243163 N N 4 N 00 N