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
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
20250313,161308,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27000,-600,5,-2.17,3271393375,119728,68.70,28000,28150,27000,35850,19350,27600,27323.67,0.96,0,6263,28666,28132,27641,27107,26616,28400,27375,75,8250,500,17110,50,1,14991131,4048,-34.44,41.35,12,0.80,-784.00,653.00,77700,20240326,-65.25,20500,20240805,31.71,34250,-21.17,20250210,24500,10.20,20250109,77700,-65.25,20240326,20500,31.71,20240805,1.93,N,455900,500,74 억,,144266,N,N,6,N,00,N
20250313,151309,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27000,-600,5,-2.17,3122376175,114216,65.54,28000,28150,27000,35850,19350,27600,27337.47,0.96,0,7389,28666,28132,27641,27107,26616,28400,27375,75,8250,500,17110,50,1,14991131,4048,-34.44,41.35,12,0.76,-784.00,653.00,77700,20240326,-65.25,20500,20240805,31.71,34250,-21.17,20250210,24500,10.20,20250109,77700,-65.25,20240326,20500,31.71,20240805,1.93,N,455900,500,74 억,,144266,N,N,0,N,00,N
20250313,141310,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27300,-300,5,-1.09,2553228800,93213,53.49,28000,28150,27150,35850,19350,27600,27391.34,0.96,0,7240,28666,28132,27641,27107,26616,28400,27375,75,8250,500,17110,50,1,14991131,4093,-34.82,41.81,12,0.62,-784.00,653.00,77700,20240326,-64.86,20500,20240805,33.17,34250,-20.29,20250210,24500,11.43,20250109,77700,-64.86,20240326,20500,33.17,20240805,1.93,N,455900,500,74 억,,144266,N,N,0,N,00,N
20250313,131309,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27250,-350,5,-1.27,2315599925,84512,48.50,28000,28150,27150,35850,19350,27600,27399.66,0.96,0,7737,28666,28132,27641,27107,26616,28400,27375,75,8250,500,17110,50,1,14991131,4085,-34.76,41.73,12,0.56,-784.00,653.00,77700,20240326,-64.93,20500,20240805,32.93,34250,-20.44,20250210,24500,11.22,20250109,77700,-64.93,20240326,20500,32.93,20240805,1.93,N,455900,500,74 억,,144266,N,N,0,N,00,N
20250313,121309,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27200,-400,5,-1.45,1942172425,70821,40.64,28000,28150,27150,35850,19350,27600,27423.68,0.96,0,9414,28666,28132,27641,27107,26616,28400,27375,75,8250,500,17110,50,1,14991131,4078,-34.69,41.65,12,0.47,-784.00,653.00,77700,20240326,-64.99,20500,20240805,32.68,34250,-20.58,20250210,24500,11.02,20250109,77700,-64.99,20240326,20500,32.68,20240805,1.93,N,455900,500,74 억,,144266,N,N,0,N,00,N
20250313,111311,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27400,-200,5,-0.72,1618146625,58931,33.82,28000,28150,27150,35850,19350,27600,27458.33,0.96,0,7077,28666,28132,27641,27107,26616,28400,27375,75,8250,500,17110,50,1,14991131,4108,-34.95,41.96,12,0.39,-784.00,653.00,77700,20240326,-64.74,20500,20240805,33.66,34250,-20.00,20250210,24500,11.84,20250109,77700,-64.74,20240326,20500,33.66,20240805,1.93,N,455900,500,74 억,,144266,N,N,0,N,00,N
20250313,101308,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27350,-250,5,-0.91,1282259875,46638,26.76,28000,28150,27150,35850,19350,27600,27493.89,0.96,0,5631,28666,28132,27641,27107,26616,28400,27375,75,8250,500,17110,50,1,14991131,4100,-34.89,41.88,12,0.31,-784.00,653.00,77700,20240326,-64.80,20500,20240805,33.41,34250,-20.15,20250210,24500,11.63,20250109,77700,-64.80,20240326,20500,33.41,20240805,1.93,N,455900,500,74 억,,144266,N,N,0,N,00,N
20250313,091312,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27450,-150,5,-0.54,386452500,13926,7.99,28000,28150,27400,35850,19350,27600,27750.43,0.96,0,464,28666,28132,27641,27107,26616,28400,27375,75,8250,500,17110,50,1,14991131,4115,-35.01,42.04,12,0.09,-784.00,653.00,77700,20240326,-64.67,20500,20240805,33.90,34250,-19.85,20250210,24500,12.04,20250109,77700,-64.67,20240326,20500,33.90,20240805,1.93,N,455900,500,74 억,,144266,N,N,0,N,00,N
20250312,161302,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27600,200,2,0.73,4818699500,173263,76.96,27400,28175,27150,35600,19200,27400,27812.54,0.86,0,15471,28800,28100,26925,26225,25050,28450,26575,75,8200,500,16980,50,1,14991131,4138,-35.20,42.27,12,1.16,-784.00,653.00,77700,20240326,-64.48,20500,20240805,34.63,34250,-19.42,20250210,24500,12.65,20250109,77700,-64.48,20240326,20500,34.63,20240805,1.96,N,455900,500,74 억,,128785,N,N,1362,N,00,N
20250312,151306,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27600,200,2,0.73,4693374700,168718,74.94,27400,28175,27150,35600,19200,27400,27817.92,0.86,0,15004,28800,28100,26925,26225,25050,28450,26575,75,8200,500,16980,50,1,14991131,4138,-35.20,42.27,12,1.13,-784.00,653.00,77700,20240326,-64.48,20500,20240805,34.63,34250,-19.42,20250210,24500,12.65,20250109,77700,-64.48,20240326,20500,34.63,20240805,1.96,N,455900,500,74 억,,128785,N,N,1362,N,00,N
20250312,141300,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27850,450,2,1.64,4111136725,147666,65.59,27400,28175,27150,35600,19200,27400,27840.85,0.86,0,6500,28800,28100,26925,26225,25050,28450,26575,75,8200,500,16980,50,1,14991131,4175,-35.52,42.65,12,0.99,-784.00,653.00,77700,20240326,-64.16,20500,20240805,35.85,34250,-18.69,20250210,24500,13.67,20250109,77700,-64.16,20240326,20500,35.85,20240805,1.96,N,455900,500,74 억,,128785,N,N,1362,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 161308 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27000 -600 5 -2.17 3271393375 119728 68.70 28000 28150 27000 35850 19350 27600 27323.67 0.96 0 6263 28666 28132 27641 27107 26616 28400 27375 75 8250 500 17110 50 1 14991131 4048 -34.44 41.35 12 0.80 -784.00 653.00 77700 20240326 -65.25 20500 20240805 31.71 34250 -21.17 20250210 24500 10.20 20250109 77700 -65.25 20240326 20500 31.71 20240805 1.93 N 455900 500 74 억 144266 N N 6 N 00 N
3 20250313 151309 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27000 -600 5 -2.17 3122376175 114216 65.54 28000 28150 27000 35850 19350 27600 27337.47 0.96 0 7389 28666 28132 27641 27107 26616 28400 27375 75 8250 500 17110 50 1 14991131 4048 -34.44 41.35 12 0.76 -784.00 653.00 77700 20240326 -65.25 20500 20240805 31.71 34250 -21.17 20250210 24500 10.20 20250109 77700 -65.25 20240326 20500 31.71 20240805 1.93 N 455900 500 74 억 144266 N N 0 N 00 N
4 20250313 141310 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27300 -300 5 -1.09 2553228800 93213 53.49 28000 28150 27150 35850 19350 27600 27391.34 0.96 0 7240 28666 28132 27641 27107 26616 28400 27375 75 8250 500 17110 50 1 14991131 4093 -34.82 41.81 12 0.62 -784.00 653.00 77700 20240326 -64.86 20500 20240805 33.17 34250 -20.29 20250210 24500 11.43 20250109 77700 -64.86 20240326 20500 33.17 20240805 1.93 N 455900 500 74 억 144266 N N 0 N 00 N
5 20250313 131309 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27250 -350 5 -1.27 2315599925 84512 48.50 28000 28150 27150 35850 19350 27600 27399.66 0.96 0 7737 28666 28132 27641 27107 26616 28400 27375 75 8250 500 17110 50 1 14991131 4085 -34.76 41.73 12 0.56 -784.00 653.00 77700 20240326 -64.93 20500 20240805 32.93 34250 -20.44 20250210 24500 11.22 20250109 77700 -64.93 20240326 20500 32.93 20240805 1.93 N 455900 500 74 억 144266 N N 0 N 00 N
6 20250313 121309 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27200 -400 5 -1.45 1942172425 70821 40.64 28000 28150 27150 35850 19350 27600 27423.68 0.96 0 9414 28666 28132 27641 27107 26616 28400 27375 75 8250 500 17110 50 1 14991131 4078 -34.69 41.65 12 0.47 -784.00 653.00 77700 20240326 -64.99 20500 20240805 32.68 34250 -20.58 20250210 24500 11.02 20250109 77700 -64.99 20240326 20500 32.68 20240805 1.93 N 455900 500 74 억 144266 N N 0 N 00 N
7 20250313 111311 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27400 -200 5 -0.72 1618146625 58931 33.82 28000 28150 27150 35850 19350 27600 27458.33 0.96 0 7077 28666 28132 27641 27107 26616 28400 27375 75 8250 500 17110 50 1 14991131 4108 -34.95 41.96 12 0.39 -784.00 653.00 77700 20240326 -64.74 20500 20240805 33.66 34250 -20.00 20250210 24500 11.84 20250109 77700 -64.74 20240326 20500 33.66 20240805 1.93 N 455900 500 74 억 144266 N N 0 N 00 N
8 20250313 101308 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27350 -250 5 -0.91 1282259875 46638 26.76 28000 28150 27150 35850 19350 27600 27493.89 0.96 0 5631 28666 28132 27641 27107 26616 28400 27375 75 8250 500 17110 50 1 14991131 4100 -34.89 41.88 12 0.31 -784.00 653.00 77700 20240326 -64.80 20500 20240805 33.41 34250 -20.15 20250210 24500 11.63 20250109 77700 -64.80 20240326 20500 33.41 20240805 1.93 N 455900 500 74 억 144266 N N 0 N 00 N
9 20250313 091312 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27450 -150 5 -0.54 386452500 13926 7.99 28000 28150 27400 35850 19350 27600 27750.43 0.96 0 464 28666 28132 27641 27107 26616 28400 27375 75 8250 500 17110 50 1 14991131 4115 -35.01 42.04 12 0.09 -784.00 653.00 77700 20240326 -64.67 20500 20240805 33.90 34250 -19.85 20250210 24500 12.04 20250109 77700 -64.67 20240326 20500 33.90 20240805 1.93 N 455900 500 74 억 144266 N N 0 N 00 N
10 20250312 161302 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27600 200 2 0.73 4818699500 173263 76.96 27400 28175 27150 35600 19200 27400 27812.54 0.86 0 15471 28800 28100 26925 26225 25050 28450 26575 75 8200 500 16980 50 1 14991131 4138 -35.20 42.27 12 1.16 -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 1.96 N 455900 500 74 억 128785 N N 1362 N 00 N
11 20250312 151306 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27600 200 2 0.73 4693374700 168718 74.94 27400 28175 27150 35600 19200 27400 27817.92 0.86 0 15004 28800 28100 26925 26225 25050 28450 26575 75 8200 500 16980 50 1 14991131 4138 -35.20 42.27 12 1.13 -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 1.96 N 455900 500 74 억 128785 N N 1362 N 00 N
12 20250312 141300 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27850 450 2 1.64 4111136725 147666 65.59 27400 28175 27150 35600 19200 27400 27840.85 0.86 0 6500 28800 28100 26925 26225 25050 28450 26575 75 8200 500 16980 50 1 14991131 4175 -35.52 42.65 12 0.99 -784.00 653.00 77700 20240326 -64.16 20500 20240805 35.85 34250 -18.69 20250210 24500 13.67 20250109 77700 -64.16 20240326 20500 35.85 20240805 1.96 N 455900 500 74 억 128785 N N 1362 N 00 N