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
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
20250321,161349,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26300,-1250,5,-4.54,3828948100,143370,128.41,27350,27750,26300,35800,19300,27550,26706.76,1.69,0,7065,28550,28050,27800,27300,27050,27925,27175,75,8250,500,17080,50,1,14991131,3943,-33.55,40.28,12,0.96,-784.00,653.00,77700,20240326,-66.15,20500,20240805,28.29,34250,-23.21,20250210,24500,7.35,20250109,77700,-66.15,20240326,20500,28.29,20240805,1.91,N,455900,500,74 억,,253330,N,N,585,N,00,N
20250321,151336,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26400,-1150,5,-4.17,3575990300,133758,119.80,27350,27750,26350,35800,19300,27550,26734.02,1.69,0,7592,28550,28050,27800,27300,27050,27925,27175,75,8250,500,17080,50,1,14991131,3958,-33.67,40.43,12,0.89,-784.00,653.00,77700,20240326,-66.02,20500,20240805,28.78,34250,-22.92,20250210,24500,7.76,20250109,77700,-66.02,20240326,20500,28.78,20240805,1.91,N,455900,500,74 억,,253330,N,N,265,N,00,N
20250321,141336,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26550,-1000,5,-3.63,2720337550,101396,90.81,27350,27750,26450,35800,19300,27550,26827.96,1.69,0,7406,28550,28050,27800,27300,27050,27925,27175,75,8250,500,17080,50,1,14991131,3980,-33.86,40.66,12,0.68,-784.00,653.00,77700,20240326,-65.83,20500,20240805,29.51,34250,-22.48,20250210,24500,8.37,20250109,77700,-65.83,20240326,20500,29.51,20240805,1.91,N,455900,500,74 억,,253330,N,N,265,N,00,N
20250321,131337,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26750,-800,5,-2.90,2344496450,87263,78.16,27350,27750,26450,35800,19300,27550,26866.04,1.69,0,9573,28550,28050,27800,27300,27050,27925,27175,75,8250,500,17080,50,1,14991131,4010,-34.12,40.96,12,0.58,-784.00,653.00,77700,20240326,-65.57,20500,20240805,30.49,34250,-21.90,20250210,24500,9.18,20250109,77700,-65.57,20240326,20500,30.49,20240805,1.91,N,455900,500,74 억,,253330,N,N,265,N,00,N
20250321,121337,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26925,-625,5,-2.27,2191081200,81543,73.03,27350,27750,26450,35800,19300,27550,26869.22,1.69,0,9486,28550,28050,27800,27300,27050,27925,27175,75,8250,500,17080,50,1,14991131,4036,-34.34,41.23,12,0.54,-784.00,653.00,77700,20240326,-65.35,20500,20240805,31.34,34250,-21.39,20250210,24500,9.90,20250109,77700,-65.35,20240326,20500,31.34,20240805,1.91,N,455900,500,74 억,,253330,N,N,265,N,00,N
20250321,111338,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26800,-750,5,-2.72,1941423800,72250,64.71,27350,27750,26450,35800,19300,27550,26869.75,1.69,0,5716,28550,28050,27800,27300,27050,27925,27175,75,8250,500,17080,50,1,14991131,4018,-34.18,41.04,12,0.48,-784.00,653.00,77700,20240326,-65.51,20500,20240805,30.73,34250,-21.75,20250210,24500,9.39,20250109,77700,-65.51,20240326,20500,30.73,20240805,1.91,N,455900,500,74 억,,253330,N,N,265,N,00,N
20250321,101338,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26650,-900,5,-3.27,1672651175,62210,55.72,27350,27750,26450,35800,19300,27550,26885.85,1.69,0,3231,28550,28050,27800,27300,27050,27925,27175,75,8250,500,17080,50,1,14991131,3995,-33.99,40.81,12,0.41,-784.00,653.00,77700,20240326,-65.70,20500,20240805,30.00,34250,-22.19,20250210,24500,8.78,20250109,77700,-65.70,20240326,20500,30.00,20240805,1.91,N,455900,500,74 억,,253330,N,N,265,N,00,N
20250321,091346,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27250,-300,5,-1.09,268411950,9782,8.76,27350,27750,27250,35800,19300,27550,27437.95,1.69,0,-895,28550,28050,27800,27300,27050,27925,27175,75,8250,500,17080,50,1,14991131,4085,-34.76,41.73,12,0.07,-784.00,653.00,77700,20240326,-64.93,20500,20240805,32.93,34250,-20.44,20250210,24500,11.22,20250109,77700,-64.93,20240326,20500,32.93,20240805,1.91,N,455900,500,74 억,,253330,N,N,265,N,00,N
20250320,162001,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27550,-350,5,-1.25,3040009500,109349,86.44,28000,28300,27550,36250,19550,27900,27801.89,1.61,0,2291,29166,28532,28166,27532,27166,28350,27350,75,8350,500,17290,50,1,14991131,4130,-35.14,42.19,12,0.73,-784.00,653.00,77700,20240326,-64.54,20500,20240805,34.39,34250,-19.56,20250210,24500,12.45,20250109,77700,-64.54,20240326,20500,34.39,20240805,1.91,N,455900,500,74 억,,241961,N,N,265,N,00,N
20250320,151332,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27650,-250,5,-0.90,2880362325,103557,81.86,28000,28300,27550,36250,19550,27900,27814.27,1.61,0,2345,29166,28532,28166,27532,27166,28350,27350,75,8350,500,17290,50,1,14991131,4145,-35.27,42.34,12,0.69,-784.00,653.00,77700,20240326,-64.41,20500,20240805,34.88,34250,-19.27,20250210,24500,12.86,20250109,77700,-64.41,20240326,20500,34.88,20240805,1.91,N,455900,500,74 억,,241961,N,N,1041,N,00,N
20250320,141337,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27650,-250,5,-0.90,2555996050,91801,72.56,28000,28300,27550,36250,19550,27900,27842.79,1.61,0,2770,29166,28532,28166,27532,27166,28350,27350,75,8350,500,17290,50,1,14991131,4145,-35.27,42.34,12,0.61,-784.00,653.00,77700,20240326,-64.41,20500,20240805,34.88,34250,-19.27,20250210,24500,12.86,20250109,77700,-64.41,20240326,20500,34.88,20240805,1.91,N,455900,500,74 억,,241961,N,N,1041,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 161349 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26300 -1250 5 -4.54 3828948100 143370 128.41 27350 27750 26300 35800 19300 27550 26706.76 1.69 0 7065 28550 28050 27800 27300 27050 27925 27175 75 8250 500 17080 50 1 14991131 3943 -33.55 40.28 12 0.96 -784.00 653.00 77700 20240326 -66.15 20500 20240805 28.29 34250 -23.21 20250210 24500 7.35 20250109 77700 -66.15 20240326 20500 28.29 20240805 1.91 N 455900 500 74 억 253330 N N 585 N 00 N
3 20250321 151336 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26400 -1150 5 -4.17 3575990300 133758 119.80 27350 27750 26350 35800 19300 27550 26734.02 1.69 0 7592 28550 28050 27800 27300 27050 27925 27175 75 8250 500 17080 50 1 14991131 3958 -33.67 40.43 12 0.89 -784.00 653.00 77700 20240326 -66.02 20500 20240805 28.78 34250 -22.92 20250210 24500 7.76 20250109 77700 -66.02 20240326 20500 28.78 20240805 1.91 N 455900 500 74 억 253330 N N 265 N 00 N
4 20250321 141336 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26550 -1000 5 -3.63 2720337550 101396 90.81 27350 27750 26450 35800 19300 27550 26827.96 1.69 0 7406 28550 28050 27800 27300 27050 27925 27175 75 8250 500 17080 50 1 14991131 3980 -33.86 40.66 12 0.68 -784.00 653.00 77700 20240326 -65.83 20500 20240805 29.51 34250 -22.48 20250210 24500 8.37 20250109 77700 -65.83 20240326 20500 29.51 20240805 1.91 N 455900 500 74 억 253330 N N 265 N 00 N
5 20250321 131337 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26750 -800 5 -2.90 2344496450 87263 78.16 27350 27750 26450 35800 19300 27550 26866.04 1.69 0 9573 28550 28050 27800 27300 27050 27925 27175 75 8250 500 17080 50 1 14991131 4010 -34.12 40.96 12 0.58 -784.00 653.00 77700 20240326 -65.57 20500 20240805 30.49 34250 -21.90 20250210 24500 9.18 20250109 77700 -65.57 20240326 20500 30.49 20240805 1.91 N 455900 500 74 억 253330 N N 265 N 00 N
6 20250321 121337 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26925 -625 5 -2.27 2191081200 81543 73.03 27350 27750 26450 35800 19300 27550 26869.22 1.69 0 9486 28550 28050 27800 27300 27050 27925 27175 75 8250 500 17080 50 1 14991131 4036 -34.34 41.23 12 0.54 -784.00 653.00 77700 20240326 -65.35 20500 20240805 31.34 34250 -21.39 20250210 24500 9.90 20250109 77700 -65.35 20240326 20500 31.34 20240805 1.91 N 455900 500 74 억 253330 N N 265 N 00 N
7 20250321 111338 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26800 -750 5 -2.72 1941423800 72250 64.71 27350 27750 26450 35800 19300 27550 26869.75 1.69 0 5716 28550 28050 27800 27300 27050 27925 27175 75 8250 500 17080 50 1 14991131 4018 -34.18 41.04 12 0.48 -784.00 653.00 77700 20240326 -65.51 20500 20240805 30.73 34250 -21.75 20250210 24500 9.39 20250109 77700 -65.51 20240326 20500 30.73 20240805 1.91 N 455900 500 74 억 253330 N N 265 N 00 N
8 20250321 101338 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26650 -900 5 -3.27 1672651175 62210 55.72 27350 27750 26450 35800 19300 27550 26885.85 1.69 0 3231 28550 28050 27800 27300 27050 27925 27175 75 8250 500 17080 50 1 14991131 3995 -33.99 40.81 12 0.41 -784.00 653.00 77700 20240326 -65.70 20500 20240805 30.00 34250 -22.19 20250210 24500 8.78 20250109 77700 -65.70 20240326 20500 30.00 20240805 1.91 N 455900 500 74 억 253330 N N 265 N 00 N
9 20250321 091346 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27250 -300 5 -1.09 268411950 9782 8.76 27350 27750 27250 35800 19300 27550 27437.95 1.69 0 -895 28550 28050 27800 27300 27050 27925 27175 75 8250 500 17080 50 1 14991131 4085 -34.76 41.73 12 0.07 -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 1.91 N 455900 500 74 억 253330 N N 265 N 00 N
10 20250320 162001 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27550 -350 5 -1.25 3040009500 109349 86.44 28000 28300 27550 36250 19550 27900 27801.89 1.61 0 2291 29166 28532 28166 27532 27166 28350 27350 75 8350 500 17290 50 1 14991131 4130 -35.14 42.19 12 0.73 -784.00 653.00 77700 20240326 -64.54 20500 20240805 34.39 34250 -19.56 20250210 24500 12.45 20250109 77700 -64.54 20240326 20500 34.39 20240805 1.91 N 455900 500 74 억 241961 N N 265 N 00 N
11 20250320 151332 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27650 -250 5 -0.90 2880362325 103557 81.86 28000 28300 27550 36250 19550 27900 27814.27 1.61 0 2345 29166 28532 28166 27532 27166 28350 27350 75 8350 500 17290 50 1 14991131 4145 -35.27 42.34 12 0.69 -784.00 653.00 77700 20240326 -64.41 20500 20240805 34.88 34250 -19.27 20250210 24500 12.86 20250109 77700 -64.41 20240326 20500 34.88 20240805 1.91 N 455900 500 74 억 241961 N N 1041 N 00 N
12 20250320 141337 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27650 -250 5 -0.90 2555996050 91801 72.56 28000 28300 27550 36250 19550 27900 27842.79 1.61 0 2770 29166 28532 28166 27532 27166 28350 27350 75 8350 500 17290 50 1 14991131 4145 -35.27 42.34 12 0.61 -784.00 653.00 77700 20240326 -64.41 20500 20240805 34.88 34250 -19.27 20250210 24500 12.86 20250109 77700 -64.41 20240326 20500 34.88 20240805 1.91 N 455900 500 74 억 241961 N N 1041 N 00 N