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
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
20250306,161236,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25950,-1550,5,-5.64,4595622100,173964,99.59,27500,27600,25850,35750,19250,27500,26417.41,0.35,0,-20846,28500,28000,27250,26750,26000,28250,27000,75,8250,500,17050,50,1,14991131,3890,-33.10,39.74,12,1.16,-784.00,653.00,77700,20240326,-66.60,20500,20240805,26.59,34250,-24.23,20250210,24500,5.92,20250109,77700,-66.60,20240326,20500,26.59,20240805,2.10,N,455900,500,74 억,,51756,N,N,47405,N,00,N
20250306,151237,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25900,-1600,5,-5.82,4353979250,164642,94.26,27500,27600,25850,35750,19250,27500,26445.13,0.35,0,-21344,28500,28000,27250,26750,26000,28250,27000,75,8250,500,17050,50,1,14991131,3883,-33.04,39.66,12,1.10,-784.00,653.00,77700,20240326,-66.67,20500,20240805,26.34,34250,-24.38,20250210,24500,5.71,20250109,77700,-66.67,20240326,20500,26.34,20240805,2.10,N,455900,500,74 억,,51756,N,N,743,N,00,N
20250306,141235,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26100,-1400,5,-5.09,2997899775,112525,64.42,27500,27600,26100,35750,19250,27500,26642.08,0.35,0,-19345,28500,28000,27250,26750,26000,28250,27000,75,8250,500,17050,50,1,14991131,3913,-33.29,39.97,12,0.75,-784.00,653.00,77700,20240326,-66.41,20500,20240805,27.32,34250,-23.80,20250210,24500,6.53,20250109,77700,-66.41,20240326,20500,27.32,20240805,2.10,N,455900,500,74 억,,51756,N,N,743,N,00,N
20250306,131236,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26500,-1000,5,-3.64,2144290975,80033,45.82,27500,27600,26350,35750,19250,27500,26792.59,0.35,0,-15446,28500,28000,27250,26750,26000,28250,27000,75,8250,500,17050,50,1,14991131,3973,-33.80,40.58,12,0.53,-784.00,653.00,77700,20240326,-65.89,20500,20240805,29.27,34250,-22.63,20250210,24500,8.16,20250109,77700,-65.89,20240326,20500,29.27,20240805,2.10,N,455900,500,74 억,,51756,N,N,743,N,00,N
20250306,121235,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26825,-675,5,-2.45,1312515825,48696,27.88,27500,27600,26650,35750,19250,27500,26953.26,0.35,0,-9910,28500,28000,27250,26750,26000,28250,27000,75,8250,500,17050,50,1,14991131,4021,-34.22,41.08,12,0.32,-784.00,653.00,77700,20240326,-65.48,20500,20240805,30.85,34250,-21.68,20250210,24500,9.49,20250109,77700,-65.48,20240326,20500,30.85,20240805,2.10,N,455900,500,74 억,,51756,N,N,743,N,00,N
20250306,111231,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27050,-450,5,-1.64,1215690350,45096,25.82,27500,27600,26650,35750,19250,27500,26957.83,0.35,0,-9538,28500,28000,27250,26750,26000,28250,27000,75,8250,500,17050,50,1,14991131,4055,-34.50,41.42,12,0.30,-784.00,653.00,77700,20240326,-65.19,20500,20240805,31.95,34250,-21.02,20250210,24500,10.41,20250109,77700,-65.19,20240326,20500,31.95,20240805,2.10,N,455900,500,74 억,,51756,N,N,743,N,00,N
20250306,101234,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27050,-450,5,-1.64,977497050,36257,20.76,27500,27600,26650,35750,19250,27500,26960.23,0.35,0,-7384,28500,28000,27250,26750,26000,28250,27000,75,8250,500,17050,50,1,14991131,4055,-34.50,41.42,12,0.24,-784.00,653.00,77700,20240326,-65.19,20500,20240805,31.95,34250,-21.02,20250210,24500,10.41,20250109,77700,-65.19,20240326,20500,31.95,20240805,2.10,N,455900,500,74 억,,51756,N,N,743,N,00,N
20250306,091240,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27050,-450,5,-1.64,280721900,10318,5.91,27500,27600,27000,35750,19250,27500,27207.01,0.35,0,-2627,28500,28000,27250,26750,26000,28250,27000,75,8250,500,17050,50,1,14991131,4055,-34.50,41.42,12,0.07,-784.00,653.00,77700,20240326,-65.19,20500,20240805,31.95,34250,-21.02,20250210,24500,10.41,20250109,77700,-65.19,20240326,20500,31.95,20240805,2.10,N,455900,500,74 억,,51756,N,N,743,N,00,N
20250305,161218,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27500,750,2,2.80,4723014350,173040,100.07,26600,27750,26500,34750,18750,26750,27293.63,0.36,0,-1342,28383,27566,26283,25466,24183,27975,25875,75,8000,500,16580,50,1,14991131,4123,-35.08,42.11,12,1.15,-784.00,653.00,77700,20240326,-64.61,20500,20240805,34.15,34250,-19.71,20250210,24500,12.24,20250109,77700,-64.61,20240326,20500,34.15,20240805,2.22,N,455900,500,74 억,,54071,N,N,743,N,00,N
20250305,151225,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27500,750,2,2.80,4572952650,167582,96.91,26600,27750,26500,34750,18750,26750,27287.99,0.36,0,-918,28383,27566,26283,25466,24183,27975,25875,75,8000,500,16580,50,1,14991131,4123,-35.08,42.11,12,1.12,-784.00,653.00,77700,20240326,-64.61,20500,20240805,34.15,34250,-19.71,20250210,24500,12.24,20250109,77700,-64.61,20240326,20500,34.15,20240805,2.22,N,455900,500,74 억,,54071,N,N,1070,N,00,N
20250305,141226,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27600,850,2,3.18,4102621125,150520,87.05,26600,27750,26500,34750,18750,26750,27256.46,0.36,0,3987,28383,27566,26283,25466,24183,27975,25875,75,8000,500,16580,50,1,14991131,4138,-35.20,42.27,12,1.00,-784.00,653.00,77700,20240326,-64.48,20500,20240805,34.63,34250,-19.42,20250210,24500,12.65,20250109,77700,-64.48,20240326,20500,34.63,20240805,2.22,N,455900,500,74 억,,54071,N,N,1070,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 161236 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25950 -1550 5 -5.64 4595622100 173964 99.59 27500 27600 25850 35750 19250 27500 26417.41 0.35 0 -20846 28500 28000 27250 26750 26000 28250 27000 75 8250 500 17050 50 1 14991131 3890 -33.10 39.74 12 1.16 -784.00 653.00 77700 20240326 -66.60 20500 20240805 26.59 34250 -24.23 20250210 24500 5.92 20250109 77700 -66.60 20240326 20500 26.59 20240805 2.10 N 455900 500 74 억 51756 N N 47405 N 00 N
3 20250306 151237 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25900 -1600 5 -5.82 4353979250 164642 94.26 27500 27600 25850 35750 19250 27500 26445.13 0.35 0 -21344 28500 28000 27250 26750 26000 28250 27000 75 8250 500 17050 50 1 14991131 3883 -33.04 39.66 12 1.10 -784.00 653.00 77700 20240326 -66.67 20500 20240805 26.34 34250 -24.38 20250210 24500 5.71 20250109 77700 -66.67 20240326 20500 26.34 20240805 2.10 N 455900 500 74 억 51756 N N 743 N 00 N
4 20250306 141235 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26100 -1400 5 -5.09 2997899775 112525 64.42 27500 27600 26100 35750 19250 27500 26642.08 0.35 0 -19345 28500 28000 27250 26750 26000 28250 27000 75 8250 500 17050 50 1 14991131 3913 -33.29 39.97 12 0.75 -784.00 653.00 77700 20240326 -66.41 20500 20240805 27.32 34250 -23.80 20250210 24500 6.53 20250109 77700 -66.41 20240326 20500 27.32 20240805 2.10 N 455900 500 74 억 51756 N N 743 N 00 N
5 20250306 131236 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26500 -1000 5 -3.64 2144290975 80033 45.82 27500 27600 26350 35750 19250 27500 26792.59 0.35 0 -15446 28500 28000 27250 26750 26000 28250 27000 75 8250 500 17050 50 1 14991131 3973 -33.80 40.58 12 0.53 -784.00 653.00 77700 20240326 -65.89 20500 20240805 29.27 34250 -22.63 20250210 24500 8.16 20250109 77700 -65.89 20240326 20500 29.27 20240805 2.10 N 455900 500 74 억 51756 N N 743 N 00 N
6 20250306 121235 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26825 -675 5 -2.45 1312515825 48696 27.88 27500 27600 26650 35750 19250 27500 26953.26 0.35 0 -9910 28500 28000 27250 26750 26000 28250 27000 75 8250 500 17050 50 1 14991131 4021 -34.22 41.08 12 0.32 -784.00 653.00 77700 20240326 -65.48 20500 20240805 30.85 34250 -21.68 20250210 24500 9.49 20250109 77700 -65.48 20240326 20500 30.85 20240805 2.10 N 455900 500 74 억 51756 N N 743 N 00 N
7 20250306 111231 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27050 -450 5 -1.64 1215690350 45096 25.82 27500 27600 26650 35750 19250 27500 26957.83 0.35 0 -9538 28500 28000 27250 26750 26000 28250 27000 75 8250 500 17050 50 1 14991131 4055 -34.50 41.42 12 0.30 -784.00 653.00 77700 20240326 -65.19 20500 20240805 31.95 34250 -21.02 20250210 24500 10.41 20250109 77700 -65.19 20240326 20500 31.95 20240805 2.10 N 455900 500 74 억 51756 N N 743 N 00 N
8 20250306 101234 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27050 -450 5 -1.64 977497050 36257 20.76 27500 27600 26650 35750 19250 27500 26960.23 0.35 0 -7384 28500 28000 27250 26750 26000 28250 27000 75 8250 500 17050 50 1 14991131 4055 -34.50 41.42 12 0.24 -784.00 653.00 77700 20240326 -65.19 20500 20240805 31.95 34250 -21.02 20250210 24500 10.41 20250109 77700 -65.19 20240326 20500 31.95 20240805 2.10 N 455900 500 74 억 51756 N N 743 N 00 N
9 20250306 091240 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27050 -450 5 -1.64 280721900 10318 5.91 27500 27600 27000 35750 19250 27500 27207.01 0.35 0 -2627 28500 28000 27250 26750 26000 28250 27000 75 8250 500 17050 50 1 14991131 4055 -34.50 41.42 12 0.07 -784.00 653.00 77700 20240326 -65.19 20500 20240805 31.95 34250 -21.02 20250210 24500 10.41 20250109 77700 -65.19 20240326 20500 31.95 20240805 2.10 N 455900 500 74 억 51756 N N 743 N 00 N
10 20250305 161218 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27500 750 2 2.80 4723014350 173040 100.07 26600 27750 26500 34750 18750 26750 27293.63 0.36 0 -1342 28383 27566 26283 25466 24183 27975 25875 75 8000 500 16580 50 1 14991131 4123 -35.08 42.11 12 1.15 -784.00 653.00 77700 20240326 -64.61 20500 20240805 34.15 34250 -19.71 20250210 24500 12.24 20250109 77700 -64.61 20240326 20500 34.15 20240805 2.22 N 455900 500 74 억 54071 N N 743 N 00 N
11 20250305 151225 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27500 750 2 2.80 4572952650 167582 96.91 26600 27750 26500 34750 18750 26750 27287.99 0.36 0 -918 28383 27566 26283 25466 24183 27975 25875 75 8000 500 16580 50 1 14991131 4123 -35.08 42.11 12 1.12 -784.00 653.00 77700 20240326 -64.61 20500 20240805 34.15 34250 -19.71 20250210 24500 12.24 20250109 77700 -64.61 20240326 20500 34.15 20240805 2.22 N 455900 500 74 억 54071 N N 1070 N 00 N
12 20250305 141226 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27600 850 2 3.18 4102621125 150520 87.05 26600 27750 26500 34750 18750 26750 27256.46 0.36 0 3987 28383 27566 26283 25466 24183 27975 25875 75 8000 500 16580 50 1 14991131 4138 -35.20 42.27 12 1.00 -784.00 653.00 77700 20240326 -64.48 20500 20240805 34.63 34250 -19.42 20250210 24500 12.65 20250109 77700 -64.48 20240326 20500 34.63 20240805 2.22 N 455900 500 74 억 54071 N N 1070 N 00 N