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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,131322,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28900,50,2,0.17,3423320375,119267,30.71,28850,29200,28300,37500,20200,28850,28702.98,1.62,0,-8946,29950,29400,28300,27750,26650,29675,28025,75,8650,500,17880,50,1,14991131,4332,-36.86,44.26,12,0.80,-784.00,653.00,77700,20240326,-62.81,20500,20240805,40.98,34250,-15.62,20250210,24500,17.96,20250109,77700,-62.81,20240326,20500,40.98,20240805,1.88,N,455900,500,74 억,,243163,N,N,4,N,00,N
20250317,121321,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28800,-50,5,-0.17,3039507200,105959,27.29,28850,29200,28300,37500,20200,28850,28685.68,1.62,0,-9959,29950,29400,28300,27750,26650,29675,28025,75,8650,500,17880,50,1,14991131,4317,-36.73,44.10,12,0.71,-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,4,N,00,N
20250317,111321,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29000,150,2,0.52,2315714225,80973,20.85,28850,29000,28300,37500,20200,28850,28598.57,1.62,0,-7213,29950,29400,28300,27750,26650,29675,28025,75,8650,500,17880,50,1,14991131,4347,-36.99,44.41,12,0.54,-784.00,653.00,77700,20240326,-62.68,20500,20240805,41.46,34250,-15.33,20250210,24500,18.37,20250109,77700,-62.68,20240326,20500,41.46,20240805,1.88,N,455900,500,74 억,,243163,N,N,4,N,00,N
20250317,101320,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28500,-350,5,-1.21,1730598250,60580,15.60,28850,28900,28300,37500,20200,28850,28567.11,1.62,0,-12151,29950,29400,28300,27750,26650,29675,28025,75,8650,500,17880,50,1,14991131,4272,-36.35,43.64,12,0.40,-784.00,653.00,77700,20240326,-63.32,20500,20240805,39.02,34250,-16.79,20250210,24500,16.33,20250109,77700,-63.32,20240326,20500,39.02,20240805,1.88,N,455900,500,74 억,,243163,N,N,4,N,00,N
20250317,091324,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28400,-450,5,-1.56,809278875,28271,7.28,28850,28850,28300,37500,20200,28850,28625.68,1.62,0,-7819,29950,29400,28300,27750,26650,29675,28025,75,8650,500,17880,50,1,14991131,4257,-36.22,43.49,12,0.19,-784.00,653.00,77700,20240326,-63.45,20500,20240805,38.54,34250,-17.08,20250210,24500,15.92,20250109,77700,-63.45,20240326,20500,38.54,20240805,1.88,N,455900,500,74 억,,243163,N,N,4,N,00,N
20250314,161316,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28850,1850,2,6.85,10968822050,385576,319.13,27200,28850,27200,35100,18900,27000,28445.98,1.06,0,79441,28533,27766,27383,26616,26233,27575,26425,75,8100,500,16740,50,1,14991131,4325,-36.80,44.18,12,2.57,-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,,158349,N,N,4,N,00,N
20250314,151325,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28325,1325,2,4.91,6675563350,236670,195.89,27200,28550,27200,35100,18900,27000,28206.21,1.06,0,55056,28533,27766,27383,26616,26233,27575,26425,75,8100,500,16740,50,1,14991131,4246,-36.13,43.38,12,1.58,-784.00,653.00,77700,20240326,-63.55,20500,20240805,38.17,34250,-17.30,20250210,24500,15.61,20250109,77700,-63.55,20240326,20500,38.17,20240805,1.89,N,455900,500,74 억,,158349,N,N,6,N,00,N
20250314,141318,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28200,1200,2,4.44,5516069050,195823,162.08,27200,28550,27200,35100,18900,27000,28168.65,1.06,0,50970,28533,27766,27383,26616,26233,27575,26425,75,8100,500,16740,50,1,14991131,4227,-35.97,43.19,12,1.31,-784.00,653.00,77700,20240326,-63.71,20500,20240805,37.56,34250,-17.66,20250210,24500,15.10,20250109,77700,-63.71,20240326,20500,37.56,20240805,1.89,N,455900,500,74 억,,158349,N,N,6,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 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
3 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
4 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
5 20250317 131322 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28900 50 2 0.17 3423320375 119267 30.71 28850 29200 28300 37500 20200 28850 28702.98 1.62 0 -8946 29950 29400 28300 27750 26650 29675 28025 75 8650 500 17880 50 1 14991131 4332 -36.86 44.26 12 0.80 -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 1.88 N 455900 500 74 억 243163 N N 4 N 00 N
6 20250317 121321 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28800 -50 5 -0.17 3039507200 105959 27.29 28850 29200 28300 37500 20200 28850 28685.68 1.62 0 -9959 29950 29400 28300 27750 26650 29675 28025 75 8650 500 17880 50 1 14991131 4317 -36.73 44.10 12 0.71 -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 4 N 00 N
7 20250317 111321 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29000 150 2 0.52 2315714225 80973 20.85 28850 29000 28300 37500 20200 28850 28598.57 1.62 0 -7213 29950 29400 28300 27750 26650 29675 28025 75 8650 500 17880 50 1 14991131 4347 -36.99 44.41 12 0.54 -784.00 653.00 77700 20240326 -62.68 20500 20240805 41.46 34250 -15.33 20250210 24500 18.37 20250109 77700 -62.68 20240326 20500 41.46 20240805 1.88 N 455900 500 74 억 243163 N N 4 N 00 N
8 20250317 101320 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28500 -350 5 -1.21 1730598250 60580 15.60 28850 28900 28300 37500 20200 28850 28567.11 1.62 0 -12151 29950 29400 28300 27750 26650 29675 28025 75 8650 500 17880 50 1 14991131 4272 -36.35 43.64 12 0.40 -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 1.88 N 455900 500 74 억 243163 N N 4 N 00 N
9 20250317 091324 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28400 -450 5 -1.56 809278875 28271 7.28 28850 28850 28300 37500 20200 28850 28625.68 1.62 0 -7819 29950 29400 28300 27750 26650 29675 28025 75 8650 500 17880 50 1 14991131 4257 -36.22 43.49 12 0.19 -784.00 653.00 77700 20240326 -63.45 20500 20240805 38.54 34250 -17.08 20250210 24500 15.92 20250109 77700 -63.45 20240326 20500 38.54 20240805 1.88 N 455900 500 74 억 243163 N N 4 N 00 N
10 20250314 161316 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28850 1850 2 6.85 10968822050 385576 319.13 27200 28850 27200 35100 18900 27000 28445.98 1.06 0 79441 28533 27766 27383 26616 26233 27575 26425 75 8100 500 16740 50 1 14991131 4325 -36.80 44.18 12 2.57 -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 158349 N N 4 N 00 N
11 20250314 151325 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28325 1325 2 4.91 6675563350 236670 195.89 27200 28550 27200 35100 18900 27000 28206.21 1.06 0 55056 28533 27766 27383 26616 26233 27575 26425 75 8100 500 16740 50 1 14991131 4246 -36.13 43.38 12 1.58 -784.00 653.00 77700 20240326 -63.55 20500 20240805 38.17 34250 -17.30 20250210 24500 15.61 20250109 77700 -63.55 20240326 20500 38.17 20240805 1.89 N 455900 500 74 억 158349 N N 6 N 00 N
12 20250314 141318 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28200 1200 2 4.44 5516069050 195823 162.08 27200 28550 27200 35100 18900 27000 28168.65 1.06 0 50970 28533 27766 27383 26616 26233 27575 26425 75 8100 500 16740 50 1 14991131 4227 -35.97 43.19 12 1.31 -784.00 653.00 77700 20240326 -63.71 20500 20240805 37.56 34250 -17.66 20250210 24500 15.10 20250109 77700 -63.71 20240326 20500 37.56 20240805 1.89 N 455900 500 74 억 158349 N N 6 N 00 N