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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054630/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
20250318,160544,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250318,150547,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250318,140545,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250318,130544,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250318,120545,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250318,110544,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250318,100546,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250318,090547,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250317,160543,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250317,150543,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250317,140544,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2920,20240313,-45.89,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,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 20250318 160544 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 2920 20240313 -45.89 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
3 20250318 150547 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 2920 20240313 -45.89 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
4 20250318 140545 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 2920 20240313 -45.89 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
5 20250318 130544 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 2920 20240313 -45.89 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
6 20250318 120545 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 2920 20240313 -45.89 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
7 20250318 110544 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 2920 20240313 -45.89 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
8 20250318 100546 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 2920 20240313 -45.89 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
9 20250318 090547 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 2920 20240313 -45.89 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
10 20250317 160543 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 2920 20240313 -45.89 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
11 20250317 150543 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 2920 20240313 -45.89 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
12 20250317 140544 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 2920 20240313 -45.89 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N