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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054090/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
20250312,160533,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,713,0,3,0.00,13391067,18704,42.41,713,730,704,926,500,713,715.95,0.00,0,-2243,744,728,699,683,654,736,691,125,213,500,480,1,1,24959232,178,-0.78,0.25,12,0.07,-915.00,2857.00,1695,20240710,-57.94,600,20241209,18.83,1203,-40.73,20250121,670,6.42,20250311,1695,-57.94,20240710,600,18.83,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250312,150534,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,721,8,2,1.12,12414694,17329,39.29,713,730,713,926,500,713,716.41,0.00,0,-2192,744,728,699,683,654,736,691,125,213,500,480,1,1,24959232,180,-0.79,0.25,12,0.07,-915.00,2857.00,1695,20240710,-57.46,600,20241209,20.17,1203,-40.07,20250121,670,7.61,20250311,1695,-57.46,20240710,600,20.17,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250312,140533,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,716,3,2,0.42,10225734,14282,32.38,713,730,713,926,500,713,715.99,0.00,0,-1040,744,728,699,683,654,736,691,125,213,500,480,1,1,24959232,179,-0.78,0.25,12,0.06,-915.00,2857.00,1695,20240710,-57.76,600,20241209,19.33,1203,-40.48,20250121,670,6.87,20250311,1695,-57.76,20240710,600,19.33,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250312,130533,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,715,2,2,0.28,8072503,11277,25.57,713,730,713,926,500,713,715.84,0.00,0,-850,744,728,699,683,654,736,691,125,213,500,480,1,1,24959232,178,-0.78,0.25,12,0.05,-915.00,2857.00,1695,20240710,-57.82,600,20241209,19.17,1203,-40.57,20250121,670,6.72,20250311,1695,-57.82,20240710,600,19.17,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250312,120535,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,714,1,2,0.14,7881039,11011,24.97,713,730,713,926,500,713,715.74,0.00,0,-849,744,728,699,683,654,736,691,125,213,500,480,1,1,24959232,178,-0.78,0.25,12,0.04,-915.00,2857.00,1695,20240710,-57.88,600,20241209,19.00,1203,-40.65,20250121,670,6.57,20250311,1695,-57.88,20240710,600,19.00,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250312,110531,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,724,11,2,1.54,5803999,8124,18.42,713,730,713,926,500,713,714.43,0.00,0,-861,744,728,699,683,654,736,691,125,213,500,480,1,1,24959232,181,-0.79,0.25,12,0.03,-915.00,2857.00,1695,20240710,-57.29,600,20241209,20.67,1203,-39.82,20250121,670,8.06,20250311,1695,-57.29,20240710,600,20.67,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250312,100533,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,720,7,2,0.98,5296309,7422,16.83,713,730,713,926,500,713,713.60,0.00,0,-1183,744,728,699,683,654,736,691,125,213,500,480,1,1,24959232,180,-0.79,0.25,12,0.03,-915.00,2857.00,1695,20240710,-57.52,600,20241209,20.00,1203,-40.15,20250121,670,7.46,20250311,1695,-57.52,20240710,600,20.00,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250312,090535,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,730,17,2,2.38,4976757,6980,15.83,713,730,713,926,500,713,713.00,0.00,0,-1101,744,728,699,683,654,736,691,125,213,500,480,1,1,24959232,182,-0.80,0.26,12,0.03,-915.00,2857.00,1695,20240710,-56.93,600,20241209,21.67,1203,-39.32,20250121,670,8.96,20250311,1695,-56.93,20240710,600,21.67,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250311,160528,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,713,-2,5,-0.28,30849959,44096,123.66,708,715,670,929,501,715,699.61,0.00,0,13397,733,723,714,704,695,719,700,125,214,500,480,1,1,24959232,178,-0.78,0.25,12,0.18,-915.00,2857.00,1695,20240710,-57.94,600,20241209,18.83,1203,-40.73,20250121,670,6.42,20250311,1695,-57.94,20240710,600,18.83,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250311,150531,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,711,-4,5,-0.56,27604456,39460,110.66,708,715,670,929,501,715,699.56,0.00,0,13404,733,723,714,704,695,719,700,125,214,500,480,1,1,24959232,177,-0.78,0.25,12,0.16,-915.00,2857.00,1695,20240710,-58.05,600,20241209,18.50,1203,-40.90,20250121,670,6.12,20250311,1695,-58.05,20240710,600,18.50,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250311,140531,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,710,-5,5,-0.70,27565385,39405,110.50,708,715,670,929,501,715,699.54,0.00,0,13445,733,723,714,704,695,719,700,125,214,500,480,1,1,24959232,177,-0.78,0.25,12,0.16,-915.00,2857.00,1695,20240710,-58.11,600,20241209,18.33,1203,-40.98,20250121,670,5.97,20250311,1695,-58.11,20240710,600,18.33,20241209,0.56,N,054090,500,124 억,,0,N,N,0,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 20250312 160533 57 100.00 KOSDAQ 기타제조 N N N N N 713 0 3 0.00 13391067 18704 42.41 713 730 704 926 500 713 715.95 0.00 0 -2243 744 728 699 683 654 736 691 125 213 500 480 1 1 24959232 178 -0.78 0.25 12 0.07 -915.00 2857.00 1695 20240710 -57.94 600 20241209 18.83 1203 -40.73 20250121 670 6.42 20250311 1695 -57.94 20240710 600 18.83 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
3 20250312 150534 57 100.00 KOSDAQ 기타제조 N N N N N 721 8 2 1.12 12414694 17329 39.29 713 730 713 926 500 713 716.41 0.00 0 -2192 744 728 699 683 654 736 691 125 213 500 480 1 1 24959232 180 -0.79 0.25 12 0.07 -915.00 2857.00 1695 20240710 -57.46 600 20241209 20.17 1203 -40.07 20250121 670 7.61 20250311 1695 -57.46 20240710 600 20.17 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
4 20250312 140533 57 100.00 KOSDAQ 기타제조 N N N N N 716 3 2 0.42 10225734 14282 32.38 713 730 713 926 500 713 715.99 0.00 0 -1040 744 728 699 683 654 736 691 125 213 500 480 1 1 24959232 179 -0.78 0.25 12 0.06 -915.00 2857.00 1695 20240710 -57.76 600 20241209 19.33 1203 -40.48 20250121 670 6.87 20250311 1695 -57.76 20240710 600 19.33 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
5 20250312 130533 57 100.00 KOSDAQ 기타제조 N N N N N 715 2 2 0.28 8072503 11277 25.57 713 730 713 926 500 713 715.84 0.00 0 -850 744 728 699 683 654 736 691 125 213 500 480 1 1 24959232 178 -0.78 0.25 12 0.05 -915.00 2857.00 1695 20240710 -57.82 600 20241209 19.17 1203 -40.57 20250121 670 6.72 20250311 1695 -57.82 20240710 600 19.17 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
6 20250312 120535 57 100.00 KOSDAQ 기타제조 N N N N N 714 1 2 0.14 7881039 11011 24.97 713 730 713 926 500 713 715.74 0.00 0 -849 744 728 699 683 654 736 691 125 213 500 480 1 1 24959232 178 -0.78 0.25 12 0.04 -915.00 2857.00 1695 20240710 -57.88 600 20241209 19.00 1203 -40.65 20250121 670 6.57 20250311 1695 -57.88 20240710 600 19.00 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
7 20250312 110531 57 100.00 KOSDAQ 기타제조 N N N N N 724 11 2 1.54 5803999 8124 18.42 713 730 713 926 500 713 714.43 0.00 0 -861 744 728 699 683 654 736 691 125 213 500 480 1 1 24959232 181 -0.79 0.25 12 0.03 -915.00 2857.00 1695 20240710 -57.29 600 20241209 20.67 1203 -39.82 20250121 670 8.06 20250311 1695 -57.29 20240710 600 20.67 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
8 20250312 100533 57 100.00 KOSDAQ 기타제조 N N N N N 720 7 2 0.98 5296309 7422 16.83 713 730 713 926 500 713 713.60 0.00 0 -1183 744 728 699 683 654 736 691 125 213 500 480 1 1 24959232 180 -0.79 0.25 12 0.03 -915.00 2857.00 1695 20240710 -57.52 600 20241209 20.00 1203 -40.15 20250121 670 7.46 20250311 1695 -57.52 20240710 600 20.00 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
9 20250312 090535 57 100.00 KOSDAQ 기타제조 N N N N N 730 17 2 2.38 4976757 6980 15.83 713 730 713 926 500 713 713.00 0.00 0 -1101 744 728 699 683 654 736 691 125 213 500 480 1 1 24959232 182 -0.80 0.26 12 0.03 -915.00 2857.00 1695 20240710 -56.93 600 20241209 21.67 1203 -39.32 20250121 670 8.96 20250311 1695 -56.93 20240710 600 21.67 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
10 20250311 160528 57 100.00 KOSDAQ 기타제조 N N N N N 713 -2 5 -0.28 30849959 44096 123.66 708 715 670 929 501 715 699.61 0.00 0 13397 733 723 714 704 695 719 700 125 214 500 480 1 1 24959232 178 -0.78 0.25 12 0.18 -915.00 2857.00 1695 20240710 -57.94 600 20241209 18.83 1203 -40.73 20250121 670 6.42 20250311 1695 -57.94 20240710 600 18.83 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
11 20250311 150531 57 100.00 KOSDAQ 기타제조 N N N N N 711 -4 5 -0.56 27604456 39460 110.66 708 715 670 929 501 715 699.56 0.00 0 13404 733 723 714 704 695 719 700 125 214 500 480 1 1 24959232 177 -0.78 0.25 12 0.16 -915.00 2857.00 1695 20240710 -58.05 600 20241209 18.50 1203 -40.90 20250121 670 6.12 20250311 1695 -58.05 20240710 600 18.50 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
12 20250311 140531 57 100.00 KOSDAQ 기타제조 N N N N N 710 -5 5 -0.70 27565385 39405 110.50 708 715 670 929 501 715 699.54 0.00 0 13445 733 723 714 704 695 719 700 125 214 500 480 1 1 24959232 177 -0.78 0.25 12 0.16 -915.00 2857.00 1695 20240710 -58.11 600 20241209 18.33 1203 -40.98 20250121 670 5.97 20250311 1695 -58.11 20240710 600 18.33 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N