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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161243,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25800,-150,5,-0.58,2509556675,97031,55.29,25750,26200,25500,33700,18200,25950,25864.09,0.24,0,3130,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3868,-32.91,39.51,12,0.65,-784.00,653.00,77700,20240326,-66.80,20500,20240805,25.85,34250,-24.67,20250210,24500,5.31,20250109,77700,-66.80,20240326,20500,25.85,20240805,2.01,N,455900,500,74 억,,36355,N,N,922,N,00,N
20250307,151248,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25850,-100,5,-0.39,2352186225,90938,51.81,25750,26200,25500,33700,18200,25950,25865.82,0.24,0,2787,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3875,-32.97,39.59,12,0.61,-784.00,653.00,77700,20240326,-66.73,20500,20240805,26.10,34250,-24.53,20250210,24500,5.51,20250109,77700,-66.73,20240326,20500,26.10,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N
20250307,141244,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25750,-200,5,-0.77,2069034575,79945,45.55,25750,26200,25500,33700,18200,25950,25880.73,0.24,0,1832,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3860,-32.84,39.43,12,0.53,-784.00,653.00,77700,20240326,-66.86,20500,20240805,25.61,34250,-24.82,20250210,24500,5.10,20250109,77700,-66.86,20240326,20500,25.61,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N
20250307,131247,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25950,0,3,0.00,1919832775,74181,42.27,25750,26200,25500,33700,18200,25950,25880.38,0.24,0,3562,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3890,-33.10,39.74,12,0.49,-784.00,653.00,77700,20240326,-66.60,20500,20240805,26.59,34250,-24.23,20250210,24500,5.92,20250109,77700,-66.60,20240326,20500,26.59,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N
20250307,121246,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25750,-200,5,-0.77,1665095075,64332,36.65,25750,26200,25500,33700,18200,25950,25882.84,0.24,0,-1553,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3860,-32.84,39.43,12,0.43,-784.00,653.00,77700,20240326,-66.86,20500,20240805,25.61,34250,-24.82,20250210,24500,5.10,20250109,77700,-66.86,20240326,20500,25.61,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N
20250307,111244,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25950,0,3,0.00,1332984450,51453,29.32,25750,26200,25500,33700,18200,25950,25906.84,0.24,0,-1197,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3890,-33.10,39.74,12,0.34,-784.00,653.00,77700,20240326,-66.60,20500,20240805,26.59,34250,-24.23,20250210,24500,5.92,20250109,77700,-66.60,20240326,20500,26.59,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N
20250307,101241,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26000,50,2,0.19,1141467250,44090,25.12,25750,26200,25500,33700,18200,25950,25889.48,0.24,0,-533,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3898,-33.16,39.82,12,0.29,-784.00,653.00,77700,20240326,-66.54,20500,20240805,26.83,34250,-24.09,20250210,24500,6.12,20250109,77700,-66.54,20240326,20500,26.83,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N
20250307,091248,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25700,-250,5,-0.96,346840950,13521,7.70,25750,25850,25500,33700,18200,25950,25652.02,0.24,0,4673,28216,27082,26466,25332,24716,26775,25025,75,7750,500,16080,50,1,14991131,3853,-32.78,39.36,12,0.09,-784.00,653.00,77700,20240326,-66.92,20500,20240805,25.37,34250,-24.96,20250210,24500,4.90,20250109,77700,-66.92,20240326,20500,25.37,20240805,2.01,N,455900,500,74 억,,36355,N,N,47405,N,00,N
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
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 20250307 161243 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25800 -150 5 -0.58 2509556675 97031 55.29 25750 26200 25500 33700 18200 25950 25864.09 0.24 0 3130 28216 27082 26466 25332 24716 26775 25025 75 7750 500 16080 50 1 14991131 3868 -32.91 39.51 12 0.65 -784.00 653.00 77700 20240326 -66.80 20500 20240805 25.85 34250 -24.67 20250210 24500 5.31 20250109 77700 -66.80 20240326 20500 25.85 20240805 2.01 N 455900 500 74 억 36355 N N 922 N 00 N
3 20250307 151248 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25850 -100 5 -0.39 2352186225 90938 51.81 25750 26200 25500 33700 18200 25950 25865.82 0.24 0 2787 28216 27082 26466 25332 24716 26775 25025 75 7750 500 16080 50 1 14991131 3875 -32.97 39.59 12 0.61 -784.00 653.00 77700 20240326 -66.73 20500 20240805 26.10 34250 -24.53 20250210 24500 5.51 20250109 77700 -66.73 20240326 20500 26.10 20240805 2.01 N 455900 500 74 억 36355 N N 47405 N 00 N
4 20250307 141244 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25750 -200 5 -0.77 2069034575 79945 45.55 25750 26200 25500 33700 18200 25950 25880.73 0.24 0 1832 28216 27082 26466 25332 24716 26775 25025 75 7750 500 16080 50 1 14991131 3860 -32.84 39.43 12 0.53 -784.00 653.00 77700 20240326 -66.86 20500 20240805 25.61 34250 -24.82 20250210 24500 5.10 20250109 77700 -66.86 20240326 20500 25.61 20240805 2.01 N 455900 500 74 억 36355 N N 47405 N 00 N
5 20250307 131247 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25950 0 3 0.00 1919832775 74181 42.27 25750 26200 25500 33700 18200 25950 25880.38 0.24 0 3562 28216 27082 26466 25332 24716 26775 25025 75 7750 500 16080 50 1 14991131 3890 -33.10 39.74 12 0.49 -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 2.01 N 455900 500 74 억 36355 N N 47405 N 00 N
6 20250307 121246 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25750 -200 5 -0.77 1665095075 64332 36.65 25750 26200 25500 33700 18200 25950 25882.84 0.24 0 -1553 28216 27082 26466 25332 24716 26775 25025 75 7750 500 16080 50 1 14991131 3860 -32.84 39.43 12 0.43 -784.00 653.00 77700 20240326 -66.86 20500 20240805 25.61 34250 -24.82 20250210 24500 5.10 20250109 77700 -66.86 20240326 20500 25.61 20240805 2.01 N 455900 500 74 억 36355 N N 47405 N 00 N
7 20250307 111244 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25950 0 3 0.00 1332984450 51453 29.32 25750 26200 25500 33700 18200 25950 25906.84 0.24 0 -1197 28216 27082 26466 25332 24716 26775 25025 75 7750 500 16080 50 1 14991131 3890 -33.10 39.74 12 0.34 -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 2.01 N 455900 500 74 억 36355 N N 47405 N 00 N
8 20250307 101241 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26000 50 2 0.19 1141467250 44090 25.12 25750 26200 25500 33700 18200 25950 25889.48 0.24 0 -533 28216 27082 26466 25332 24716 26775 25025 75 7750 500 16080 50 1 14991131 3898 -33.16 39.82 12 0.29 -784.00 653.00 77700 20240326 -66.54 20500 20240805 26.83 34250 -24.09 20250210 24500 6.12 20250109 77700 -66.54 20240326 20500 26.83 20240805 2.01 N 455900 500 74 억 36355 N N 47405 N 00 N
9 20250307 091248 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25700 -250 5 -0.96 346840950 13521 7.70 25750 25850 25500 33700 18200 25950 25652.02 0.24 0 4673 28216 27082 26466 25332 24716 26775 25025 75 7750 500 16080 50 1 14991131 3853 -32.78 39.36 12 0.09 -784.00 653.00 77700 20240326 -66.92 20500 20240805 25.37 34250 -24.96 20250210 24500 4.90 20250109 77700 -66.92 20240326 20500 25.37 20240805 2.01 N 455900 500 74 억 36355 N N 47405 N 00 N
10 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
11 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
12 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