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
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
20250318,160546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22750,-450,5,-1.94,918425125,40241,39.29,23250,23350,22500,30150,16250,23200,22823.12,9.98,0,-15217,23900,23550,23050,22700,22200,23725,22875,60,6950,500,17160,50,1,12089892,2750,10.48,1.35,12,0.33,2171.00,16796.00,32800,20240422,-30.64,16970,20241209,34.06,23400,-2.78,20250317,18990,19.80,20250103,32800,-30.64,20240422,16970,34.06,20241209,1.87,N,054950,500,60 억,,1206542,N,N,142,N,00,N
20250318,150549,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22800,-400,5,-1.72,852174775,37330,36.44,23250,23350,22500,30150,16250,23200,22828.15,9.98,0,-14159,23900,23550,23050,22700,22200,23725,22875,60,6950,500,17160,50,1,12089892,2756,10.50,1.36,12,0.31,2171.00,16796.00,32800,20240422,-30.49,16970,20241209,34.35,23400,-2.56,20250317,18990,20.06,20250103,32800,-30.49,20240422,16970,34.35,20241209,1.87,N,054950,500,60 억,,1206542,N,N,142,N,00,N
20250318,140547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,-500,5,-2.16,718502225,31422,30.68,23250,23350,22600,30150,16250,23200,22866.22,9.98,0,-13153,23900,23550,23050,22700,22200,23725,22875,60,6950,500,17160,50,1,12089892,2744,10.46,1.35,12,0.26,2171.00,16796.00,32800,20240422,-30.79,16970,20241209,33.77,23400,-2.99,20250317,18990,19.54,20250103,32800,-30.79,20240422,16970,33.77,20241209,1.87,N,054950,500,60 억,,1206542,N,N,142,N,00,N
20250318,130547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22800,-400,5,-1.72,630979900,27566,26.91,23250,23350,22600,30150,16250,23200,22889.79,9.98,0,-11065,23900,23550,23050,22700,22200,23725,22875,60,6950,500,17160,50,1,12089892,2756,10.50,1.36,12,0.23,2171.00,16796.00,32800,20240422,-30.49,16970,20241209,34.35,23400,-2.56,20250317,18990,20.06,20250103,32800,-30.49,20240422,16970,34.35,20241209,1.87,N,054950,500,60 억,,1206542,N,N,142,N,00,N
20250318,120546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,-500,5,-2.16,584115700,25508,24.90,23250,23350,22600,30150,16250,23200,22899.31,9.98,0,-10195,23900,23550,23050,22700,22200,23725,22875,60,6950,500,17160,50,1,12089892,2744,10.46,1.35,12,0.21,2171.00,16796.00,32800,20240422,-30.79,16970,20241209,33.77,23400,-2.99,20250317,18990,19.54,20250103,32800,-30.79,20240422,16970,33.77,20241209,1.87,N,054950,500,60 억,,1206542,N,N,142,N,00,N
20250318,110546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22900,-300,5,-1.29,436668575,19034,18.58,23250,23350,22800,30150,16250,23200,22941.50,9.98,0,-7132,23900,23550,23050,22700,22200,23725,22875,60,6950,500,17160,50,1,12089892,2769,10.55,1.36,12,0.16,2171.00,16796.00,32800,20240422,-30.18,16970,20241209,34.94,23400,-2.14,20250317,18990,20.59,20250103,32800,-30.18,20240422,16970,34.94,20241209,1.87,N,054950,500,60 억,,1206542,N,N,142,N,00,N
20250318,100548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22900,-300,5,-1.29,374235750,16303,15.92,23250,23350,22800,30150,16250,23200,22955.02,9.98,0,-6880,23900,23550,23050,22700,22200,23725,22875,60,6950,500,17160,50,1,12089892,2769,10.55,1.36,12,0.13,2171.00,16796.00,32800,20240422,-30.18,16970,20241209,34.94,23400,-2.14,20250317,18990,20.59,20250103,32800,-30.18,20240422,16970,34.94,20241209,1.87,N,054950,500,60 억,,1206542,N,N,142,N,00,N
20250318,090549,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23000,-200,5,-0.86,58625300,2538,2.48,23250,23350,22900,30150,16250,23200,23099.01,9.98,0,-1734,23900,23550,23050,22700,22200,23725,22875,60,6950,500,17160,50,1,12089892,2781,10.59,1.37,12,0.02,2171.00,16796.00,32800,20240422,-29.88,16970,20241209,35.53,23400,-1.71,20250317,18990,21.12,20250103,32800,-29.88,20240422,16970,35.53,20241209,1.87,N,054950,500,60 억,,1206542,N,N,142,N,00,N
20250317,160545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23200,750,2,3.34,2355543650,102175,118.34,22600,23400,22550,29150,15750,22450,23053.79,9.89,0,10062,23550,23000,22600,22050,21650,23275,22325,60,6700,500,16610,50,1,12089892,2805,10.69,1.38,12,0.85,2171.00,16796.00,32800,20240422,-29.27,16970,20241209,36.71,23400,-0.85,20250317,18990,22.17,20250103,32800,-29.27,20240422,16970,36.71,20241209,1.89,N,054950,500,60 억,,1196103,N,N,141,N,00,N
20250317,150545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23175,725,2,3.23,2246456100,97473,112.89,22600,23400,22550,29150,15750,22450,23046.96,9.89,0,9384,23550,23000,22600,22050,21650,23275,22325,60,6700,500,16610,50,1,12089892,2802,10.67,1.38,12,0.81,2171.00,16796.00,32800,20240422,-29.34,16970,20241209,36.56,23400,-0.96,20250317,18990,22.04,20250103,32800,-29.34,20240422,16970,36.56,20241209,1.89,N,054950,500,60 억,,1196103,N,N,106,N,00,N
20250317,140546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23250,800,2,3.56,2086629075,90597,104.93,22600,23400,22550,29150,15750,22450,23031.99,9.89,0,9799,23550,23000,22600,22050,21650,23275,22325,60,6700,500,16610,50,1,12089892,2811,10.71,1.38,12,0.75,2171.00,16796.00,32800,20240422,-29.12,16970,20241209,37.01,23400,-0.64,20250317,18990,22.43,20250103,32800,-29.12,20240422,16970,37.01,20241209,1.89,N,054950,500,60 억,,1196103,N,N,106,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 160546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22750 -450 5 -1.94 918425125 40241 39.29 23250 23350 22500 30150 16250 23200 22823.12 9.98 0 -15217 23900 23550 23050 22700 22200 23725 22875 60 6950 500 17160 50 1 12089892 2750 10.48 1.35 12 0.33 2171.00 16796.00 32800 20240422 -30.64 16970 20241209 34.06 23400 -2.78 20250317 18990 19.80 20250103 32800 -30.64 20240422 16970 34.06 20241209 1.87 N 054950 500 60 억 1206542 N N 142 N 00 N
3 20250318 150549 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22800 -400 5 -1.72 852174775 37330 36.44 23250 23350 22500 30150 16250 23200 22828.15 9.98 0 -14159 23900 23550 23050 22700 22200 23725 22875 60 6950 500 17160 50 1 12089892 2756 10.50 1.36 12 0.31 2171.00 16796.00 32800 20240422 -30.49 16970 20241209 34.35 23400 -2.56 20250317 18990 20.06 20250103 32800 -30.49 20240422 16970 34.35 20241209 1.87 N 054950 500 60 억 1206542 N N 142 N 00 N
4 20250318 140547 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22700 -500 5 -2.16 718502225 31422 30.68 23250 23350 22600 30150 16250 23200 22866.22 9.98 0 -13153 23900 23550 23050 22700 22200 23725 22875 60 6950 500 17160 50 1 12089892 2744 10.46 1.35 12 0.26 2171.00 16796.00 32800 20240422 -30.79 16970 20241209 33.77 23400 -2.99 20250317 18990 19.54 20250103 32800 -30.79 20240422 16970 33.77 20241209 1.87 N 054950 500 60 억 1206542 N N 142 N 00 N
5 20250318 130547 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22800 -400 5 -1.72 630979900 27566 26.91 23250 23350 22600 30150 16250 23200 22889.79 9.98 0 -11065 23900 23550 23050 22700 22200 23725 22875 60 6950 500 17160 50 1 12089892 2756 10.50 1.36 12 0.23 2171.00 16796.00 32800 20240422 -30.49 16970 20241209 34.35 23400 -2.56 20250317 18990 20.06 20250103 32800 -30.49 20240422 16970 34.35 20241209 1.87 N 054950 500 60 억 1206542 N N 142 N 00 N
6 20250318 120546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22700 -500 5 -2.16 584115700 25508 24.90 23250 23350 22600 30150 16250 23200 22899.31 9.98 0 -10195 23900 23550 23050 22700 22200 23725 22875 60 6950 500 17160 50 1 12089892 2744 10.46 1.35 12 0.21 2171.00 16796.00 32800 20240422 -30.79 16970 20241209 33.77 23400 -2.99 20250317 18990 19.54 20250103 32800 -30.79 20240422 16970 33.77 20241209 1.87 N 054950 500 60 억 1206542 N N 142 N 00 N
7 20250318 110546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22900 -300 5 -1.29 436668575 19034 18.58 23250 23350 22800 30150 16250 23200 22941.50 9.98 0 -7132 23900 23550 23050 22700 22200 23725 22875 60 6950 500 17160 50 1 12089892 2769 10.55 1.36 12 0.16 2171.00 16796.00 32800 20240422 -30.18 16970 20241209 34.94 23400 -2.14 20250317 18990 20.59 20250103 32800 -30.18 20240422 16970 34.94 20241209 1.87 N 054950 500 60 억 1206542 N N 142 N 00 N
8 20250318 100548 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22900 -300 5 -1.29 374235750 16303 15.92 23250 23350 22800 30150 16250 23200 22955.02 9.98 0 -6880 23900 23550 23050 22700 22200 23725 22875 60 6950 500 17160 50 1 12089892 2769 10.55 1.36 12 0.13 2171.00 16796.00 32800 20240422 -30.18 16970 20241209 34.94 23400 -2.14 20250317 18990 20.59 20250103 32800 -30.18 20240422 16970 34.94 20241209 1.87 N 054950 500 60 억 1206542 N N 142 N 00 N
9 20250318 090549 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23000 -200 5 -0.86 58625300 2538 2.48 23250 23350 22900 30150 16250 23200 23099.01 9.98 0 -1734 23900 23550 23050 22700 22200 23725 22875 60 6950 500 17160 50 1 12089892 2781 10.59 1.37 12 0.02 2171.00 16796.00 32800 20240422 -29.88 16970 20241209 35.53 23400 -1.71 20250317 18990 21.12 20250103 32800 -29.88 20240422 16970 35.53 20241209 1.87 N 054950 500 60 억 1206542 N N 142 N 00 N
10 20250317 160545 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23200 750 2 3.34 2355543650 102175 118.34 22600 23400 22550 29150 15750 22450 23053.79 9.89 0 10062 23550 23000 22600 22050 21650 23275 22325 60 6700 500 16610 50 1 12089892 2805 10.69 1.38 12 0.85 2171.00 16796.00 32800 20240422 -29.27 16970 20241209 36.71 23400 -0.85 20250317 18990 22.17 20250103 32800 -29.27 20240422 16970 36.71 20241209 1.89 N 054950 500 60 억 1196103 N N 141 N 00 N
11 20250317 150545 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23175 725 2 3.23 2246456100 97473 112.89 22600 23400 22550 29150 15750 22450 23046.96 9.89 0 9384 23550 23000 22600 22050 21650 23275 22325 60 6700 500 16610 50 1 12089892 2802 10.67 1.38 12 0.81 2171.00 16796.00 32800 20240422 -29.34 16970 20241209 36.56 23400 -0.96 20250317 18990 22.04 20250103 32800 -29.34 20240422 16970 36.56 20241209 1.89 N 054950 500 60 억 1196103 N N 106 N 00 N
12 20250317 140546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23250 800 2 3.56 2086629075 90597 104.93 22600 23400 22550 29150 15750 22450 23031.99 9.89 0 9799 23550 23000 22600 22050 21650 23275 22325 60 6700 500 16610 50 1 12089892 2811 10.71 1.38 12 0.75 2171.00 16796.00 32800 20240422 -29.12 16970 20241209 37.01 23400 -0.64 20250317 18990 22.43 20250103 32800 -29.12 20240422 16970 37.01 20241209 1.89 N 054950 500 60 억 1196103 N N 106 N 00 N