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
054950/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
20250312,160538,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21550,450,2,2.13,856132575,39661,117.51,21100,21750,21100,27400,14800,21100,21586.36,9.60,0,8500,21833,21466,20933,20566,20033,21650,20750,60,6300,500,15610,50,1,12089892,2605,9.93,1.28,12,0.33,2171.00,16796.00,32800,20240422,-34.30,16970,20241209,26.99,22900,-5.90,20250207,18990,13.48,20250103,32800,-34.30,20240422,16970,26.99,20241209,1.92,N,054950,500,60 억,,1160996,N,N,1,N,00,N
20250312,150538,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21550,450,2,2.13,804111675,37245,110.35,21100,21750,21100,27400,14800,21100,21589.89,9.60,0,8193,21833,21466,20933,20566,20033,21650,20750,60,6300,500,15610,50,1,12089892,2605,9.93,1.28,12,0.31,2171.00,16796.00,32800,20240422,-34.30,16970,20241209,26.99,22900,-5.90,20250207,18990,13.48,20250103,32800,-34.30,20240422,16970,26.99,20241209,1.92,N,054950,500,60 억,,1160996,N,N,1,N,00,N
20250312,140537,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21650,550,2,2.61,588410425,27246,80.72,21100,21750,21100,27400,14800,21100,21596.36,9.60,0,7482,21833,21466,20933,20566,20033,21650,20750,60,6300,500,15610,50,1,12089892,2617,9.97,1.29,12,0.23,2171.00,16796.00,32800,20240422,-33.99,16970,20241209,27.58,22900,-5.46,20250207,18990,14.01,20250103,32800,-33.99,20240422,16970,27.58,20241209,1.92,N,054950,500,60 억,,1160996,N,N,1,N,00,N
20250312,130537,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,500,2,2.37,558420600,25860,76.62,21100,21750,21100,27400,14800,21100,21594.14,9.60,0,7393,21833,21466,20933,20566,20033,21650,20750,60,6300,500,15610,50,1,12089892,2611,9.95,1.29,12,0.21,2171.00,16796.00,32800,20240422,-34.15,16970,20241209,27.28,22900,-5.68,20250207,18990,13.74,20250103,32800,-34.15,20240422,16970,27.28,20241209,1.92,N,054950,500,60 억,,1160996,N,N,1,N,00,N
20250312,120540,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,500,2,2.37,460499750,21333,63.21,21100,21750,21100,27400,14800,21100,21586.45,9.60,0,6306,21833,21466,20933,20566,20033,21650,20750,60,6300,500,15610,50,1,12089892,2611,9.95,1.29,12,0.18,2171.00,16796.00,32800,20240422,-34.15,16970,20241209,27.28,22900,-5.68,20250207,18990,13.74,20250103,32800,-34.15,20240422,16970,27.28,20241209,1.92,N,054950,500,60 억,,1160996,N,N,1,N,00,N
20250312,110535,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,500,2,2.37,253878050,11791,34.93,21100,21650,21100,27400,14800,21100,21531.80,9.60,0,3632,21833,21466,20933,20566,20033,21650,20750,60,6300,500,15610,50,1,12089892,2611,9.95,1.29,12,0.10,2171.00,16796.00,32800,20240422,-34.15,16970,20241209,27.28,22900,-5.68,20250207,18990,13.74,20250103,32800,-34.15,20240422,16970,27.28,20241209,1.92,N,054950,500,60 억,,1160996,N,N,1,N,00,N
20250312,100537,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,500,2,2.37,185936025,8642,25.60,21100,21650,21100,27400,14800,21100,21515.78,9.60,0,2818,21833,21466,20933,20566,20033,21650,20750,60,6300,500,15610,50,1,12089892,2611,9.95,1.29,12,0.07,2171.00,16796.00,32800,20240422,-34.15,16970,20241209,27.28,22900,-5.68,20250207,18990,13.74,20250103,32800,-34.15,20240422,16970,27.28,20241209,1.92,N,054950,500,60 억,,1160996,N,N,1,N,00,N
20250312,090539,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21250,150,2,0.71,5772400,272,0.81,21100,21300,21100,27400,14800,21100,21225.76,9.60,0,15,21833,21466,20933,20566,20033,21650,20750,60,6300,500,15610,50,1,12089892,2569,9.79,1.27,12,0.00,2171.00,16796.00,32800,20240422,-35.21,16970,20241209,25.22,22900,-7.21,20250207,18990,11.90,20250103,32800,-35.21,20240422,16970,25.22,20241209,1.92,N,054950,500,60 억,,1160996,N,N,1,N,00,N
20250311,160532,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,300,2,1.44,700194600,33632,106.39,20400,21300,20400,27000,14600,20800,20819.30,9.56,0,4800,21566,21182,20866,20482,20166,21150,20450,60,6200,500,15390,50,1,12089892,2551,9.72,1.26,12,0.28,2171.00,16796.00,32800,20240422,-35.67,16970,20241209,24.34,22900,-7.86,20250207,18990,11.11,20250103,32800,-35.67,20240422,16970,24.34,20241209,1.94,N,054950,500,60 억,,1155778,N,N,1,N,00,N
20250311,150535,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21150,350,2,1.68,676861700,32527,102.89,20400,21300,20400,27000,14600,20800,20809.23,9.56,0,4709,21566,21182,20866,20482,20166,21150,20450,60,6200,500,15390,50,1,12089892,2557,9.74,1.26,12,0.27,2171.00,16796.00,32800,20240422,-35.52,16970,20241209,24.63,22900,-7.64,20250207,18990,11.37,20250103,32800,-35.52,20240422,16970,24.63,20241209,1.94,N,054950,500,60 억,,1155778,N,N,119,N,00,N
20250311,140536,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21300,500,2,2.40,656536225,31565,99.85,20400,21300,20400,27000,14600,20800,20799.50,9.56,0,5096,21566,21182,20866,20482,20166,21150,20450,60,6200,500,15390,50,1,12089892,2575,9.81,1.27,12,0.26,2171.00,16796.00,32800,20240422,-35.06,16970,20241209,25.52,22900,-6.99,20250207,18990,12.16,20250103,32800,-35.06,20240422,16970,25.52,20241209,1.94,N,054950,500,60 억,,1155778,N,N,119,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 160538 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21550 450 2 2.13 856132575 39661 117.51 21100 21750 21100 27400 14800 21100 21586.36 9.60 0 8500 21833 21466 20933 20566 20033 21650 20750 60 6300 500 15610 50 1 12089892 2605 9.93 1.28 12 0.33 2171.00 16796.00 32800 20240422 -34.30 16970 20241209 26.99 22900 -5.90 20250207 18990 13.48 20250103 32800 -34.30 20240422 16970 26.99 20241209 1.92 N 054950 500 60 억 1160996 N N 1 N 00 N
3 20250312 150538 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21550 450 2 2.13 804111675 37245 110.35 21100 21750 21100 27400 14800 21100 21589.89 9.60 0 8193 21833 21466 20933 20566 20033 21650 20750 60 6300 500 15610 50 1 12089892 2605 9.93 1.28 12 0.31 2171.00 16796.00 32800 20240422 -34.30 16970 20241209 26.99 22900 -5.90 20250207 18990 13.48 20250103 32800 -34.30 20240422 16970 26.99 20241209 1.92 N 054950 500 60 억 1160996 N N 1 N 00 N
4 20250312 140537 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21650 550 2 2.61 588410425 27246 80.72 21100 21750 21100 27400 14800 21100 21596.36 9.60 0 7482 21833 21466 20933 20566 20033 21650 20750 60 6300 500 15610 50 1 12089892 2617 9.97 1.29 12 0.23 2171.00 16796.00 32800 20240422 -33.99 16970 20241209 27.58 22900 -5.46 20250207 18990 14.01 20250103 32800 -33.99 20240422 16970 27.58 20241209 1.92 N 054950 500 60 억 1160996 N N 1 N 00 N
5 20250312 130537 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21600 500 2 2.37 558420600 25860 76.62 21100 21750 21100 27400 14800 21100 21594.14 9.60 0 7393 21833 21466 20933 20566 20033 21650 20750 60 6300 500 15610 50 1 12089892 2611 9.95 1.29 12 0.21 2171.00 16796.00 32800 20240422 -34.15 16970 20241209 27.28 22900 -5.68 20250207 18990 13.74 20250103 32800 -34.15 20240422 16970 27.28 20241209 1.92 N 054950 500 60 억 1160996 N N 1 N 00 N
6 20250312 120540 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21600 500 2 2.37 460499750 21333 63.21 21100 21750 21100 27400 14800 21100 21586.45 9.60 0 6306 21833 21466 20933 20566 20033 21650 20750 60 6300 500 15610 50 1 12089892 2611 9.95 1.29 12 0.18 2171.00 16796.00 32800 20240422 -34.15 16970 20241209 27.28 22900 -5.68 20250207 18990 13.74 20250103 32800 -34.15 20240422 16970 27.28 20241209 1.92 N 054950 500 60 억 1160996 N N 1 N 00 N
7 20250312 110535 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21600 500 2 2.37 253878050 11791 34.93 21100 21650 21100 27400 14800 21100 21531.80 9.60 0 3632 21833 21466 20933 20566 20033 21650 20750 60 6300 500 15610 50 1 12089892 2611 9.95 1.29 12 0.10 2171.00 16796.00 32800 20240422 -34.15 16970 20241209 27.28 22900 -5.68 20250207 18990 13.74 20250103 32800 -34.15 20240422 16970 27.28 20241209 1.92 N 054950 500 60 억 1160996 N N 1 N 00 N
8 20250312 100537 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21600 500 2 2.37 185936025 8642 25.60 21100 21650 21100 27400 14800 21100 21515.78 9.60 0 2818 21833 21466 20933 20566 20033 21650 20750 60 6300 500 15610 50 1 12089892 2611 9.95 1.29 12 0.07 2171.00 16796.00 32800 20240422 -34.15 16970 20241209 27.28 22900 -5.68 20250207 18990 13.74 20250103 32800 -34.15 20240422 16970 27.28 20241209 1.92 N 054950 500 60 억 1160996 N N 1 N 00 N
9 20250312 090539 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21250 150 2 0.71 5772400 272 0.81 21100 21300 21100 27400 14800 21100 21225.76 9.60 0 15 21833 21466 20933 20566 20033 21650 20750 60 6300 500 15610 50 1 12089892 2569 9.79 1.27 12 0.00 2171.00 16796.00 32800 20240422 -35.21 16970 20241209 25.22 22900 -7.21 20250207 18990 11.90 20250103 32800 -35.21 20240422 16970 25.22 20241209 1.92 N 054950 500 60 억 1160996 N N 1 N 00 N
10 20250311 160532 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21100 300 2 1.44 700194600 33632 106.39 20400 21300 20400 27000 14600 20800 20819.30 9.56 0 4800 21566 21182 20866 20482 20166 21150 20450 60 6200 500 15390 50 1 12089892 2551 9.72 1.26 12 0.28 2171.00 16796.00 32800 20240422 -35.67 16970 20241209 24.34 22900 -7.86 20250207 18990 11.11 20250103 32800 -35.67 20240422 16970 24.34 20241209 1.94 N 054950 500 60 억 1155778 N N 1 N 00 N
11 20250311 150535 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21150 350 2 1.68 676861700 32527 102.89 20400 21300 20400 27000 14600 20800 20809.23 9.56 0 4709 21566 21182 20866 20482 20166 21150 20450 60 6200 500 15390 50 1 12089892 2557 9.74 1.26 12 0.27 2171.00 16796.00 32800 20240422 -35.52 16970 20241209 24.63 22900 -7.64 20250207 18990 11.37 20250103 32800 -35.52 20240422 16970 24.63 20241209 1.94 N 054950 500 60 억 1155778 N N 119 N 00 N
12 20250311 140536 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21300 500 2 2.40 656536225 31565 99.85 20400 21300 20400 27000 14600 20800 20799.50 9.56 0 5096 21566 21182 20866 20482 20166 21150 20450 60 6200 500 15390 50 1 12089892 2575 9.81 1.27 12 0.26 2171.00 16796.00 32800 20240422 -35.06 16970 20241209 25.52 22900 -6.99 20250207 18990 12.16 20250103 32800 -35.06 20240422 16970 25.52 20241209 1.94 N 054950 500 60 억 1155778 N N 119 N 00 N