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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160524,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,722,10,2,1.40,24181037,33465,91.23,713,731,712,925,499,712,722.58,0.00,0,6952,737,724,712,699,687,731,706,125,213,500,480,1,1,24959232,180,-0.79,0.25,12,0.13,-915.00,2857.00,1695,20240710,-57.40,600,20241209,20.33,1203,-39.98,20250121,693,4.18,20250228,1695,-57.40,20240710,600,20.33,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250306,150523,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,720,8,2,1.12,23176588,32075,87.44,713,731,712,925,499,712,722.57,0.00,0,7096,737,724,712,699,687,731,706,125,213,500,480,1,1,24959232,180,-0.79,0.25,12,0.13,-915.00,2857.00,1695,20240710,-57.52,600,20241209,20.00,1203,-40.15,20250121,693,3.90,20250228,1695,-57.52,20240710,600,20.00,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250306,140523,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,725,13,2,1.83,22975887,31797,86.68,713,731,712,925,499,712,722.58,0.00,0,7076,737,724,712,699,687,731,706,125,213,500,480,1,1,24959232,181,-0.79,0.25,12,0.13,-915.00,2857.00,1695,20240710,-57.23,600,20241209,20.83,1203,-39.73,20250121,693,4.62,20250228,1695,-57.23,20240710,600,20.83,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250306,130524,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,724,12,2,1.69,19660876,27210,74.18,713,731,712,925,499,712,722.56,0.00,0,7019,737,724,712,699,687,731,706,125,213,500,480,1,1,24959232,181,-0.79,0.25,12,0.11,-915.00,2857.00,1695,20240710,-57.29,600,20241209,20.67,1203,-39.82,20250121,693,4.47,20250228,1695,-57.29,20240710,600,20.67,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250306,120523,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,724,12,2,1.69,19597231,27122,73.94,713,731,712,925,499,712,722.56,0.00,0,7019,737,724,712,699,687,731,706,125,213,500,480,1,1,24959232,181,-0.79,0.25,12,0.11,-915.00,2857.00,1695,20240710,-57.29,600,20241209,20.67,1203,-39.82,20250121,693,4.47,20250228,1695,-57.29,20240710,600,20.67,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250306,110521,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,724,12,2,1.69,17816534,24646,67.19,713,731,712,925,499,712,722.90,0.00,0,6540,737,724,712,699,687,731,706,125,213,500,480,1,1,24959232,181,-0.79,0.25,12,0.10,-915.00,2857.00,1695,20240710,-57.29,600,20241209,20.67,1203,-39.82,20250121,693,4.47,20250228,1695,-57.29,20240710,600,20.67,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250306,100523,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,721,9,2,1.26,9413855,13012,35.47,713,731,712,925,499,712,723.47,0.00,0,4155,737,724,712,699,687,731,706,125,213,500,480,1,1,24959232,180,-0.79,0.25,12,0.05,-915.00,2857.00,1695,20240710,-57.46,600,20241209,20.17,1203,-40.07,20250121,693,4.04,20250228,1695,-57.46,20240710,600,20.17,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250306,090526,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,729,17,2,2.39,1084359,1495,4.08,713,730,713,925,499,712,725.32,0.00,0,-100,737,724,712,699,687,731,706,125,213,500,480,1,1,24959232,182,-0.80,0.26,12,0.01,-915.00,2857.00,1695,20240710,-56.99,600,20241209,21.50,1203,-39.40,20250121,693,5.19,20250228,1695,-56.99,20240710,600,21.50,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250305,160518,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,712,12,2,1.71,24698234,34702,49.14,700,725,700,910,490,700,711.72,0.00,0,12958,735,717,705,687,675,726,696,125,210,500,470,1,1,24959232,178,-0.78,0.25,12,0.14,-915.00,2857.00,1695,20240710,-57.99,600,20241209,18.67,1203,-40.81,20250121,693,2.74,20250228,1695,-57.99,20240710,600,18.67,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250305,150520,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,717,17,2,2.43,22395309,31486,44.59,700,718,700,910,490,700,711.28,0.00,0,13036,735,717,705,687,675,726,696,125,210,500,470,1,1,24959232,179,-0.78,0.25,12,0.13,-915.00,2857.00,1695,20240710,-57.70,600,20241209,19.50,1203,-40.40,20250121,693,3.46,20250228,1695,-57.70,20240710,600,19.50,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250305,140518,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,710,10,2,1.43,18587866,26129,37.00,700,718,700,910,490,700,711.39,0.00,0,10278,735,717,705,687,675,726,696,125,210,500,470,1,1,24959232,177,-0.78,0.25,12,0.10,-915.00,2857.00,1695,20240710,-58.11,600,20241209,18.33,1203,-40.98,20250121,693,2.45,20250228,1695,-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 20250306 160524 57 100.00 KOSDAQ 기타제조 N N N N N 722 10 2 1.40 24181037 33465 91.23 713 731 712 925 499 712 722.58 0.00 0 6952 737 724 712 699 687 731 706 125 213 500 480 1 1 24959232 180 -0.79 0.25 12 0.13 -915.00 2857.00 1695 20240710 -57.40 600 20241209 20.33 1203 -39.98 20250121 693 4.18 20250228 1695 -57.40 20240710 600 20.33 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
3 20250306 150523 57 100.00 KOSDAQ 기타제조 N N N N N 720 8 2 1.12 23176588 32075 87.44 713 731 712 925 499 712 722.57 0.00 0 7096 737 724 712 699 687 731 706 125 213 500 480 1 1 24959232 180 -0.79 0.25 12 0.13 -915.00 2857.00 1695 20240710 -57.52 600 20241209 20.00 1203 -40.15 20250121 693 3.90 20250228 1695 -57.52 20240710 600 20.00 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
4 20250306 140523 57 100.00 KOSDAQ 기타제조 N N N N N 725 13 2 1.83 22975887 31797 86.68 713 731 712 925 499 712 722.58 0.00 0 7076 737 724 712 699 687 731 706 125 213 500 480 1 1 24959232 181 -0.79 0.25 12 0.13 -915.00 2857.00 1695 20240710 -57.23 600 20241209 20.83 1203 -39.73 20250121 693 4.62 20250228 1695 -57.23 20240710 600 20.83 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
5 20250306 130524 57 100.00 KOSDAQ 기타제조 N N N N N 724 12 2 1.69 19660876 27210 74.18 713 731 712 925 499 712 722.56 0.00 0 7019 737 724 712 699 687 731 706 125 213 500 480 1 1 24959232 181 -0.79 0.25 12 0.11 -915.00 2857.00 1695 20240710 -57.29 600 20241209 20.67 1203 -39.82 20250121 693 4.47 20250228 1695 -57.29 20240710 600 20.67 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
6 20250306 120523 57 100.00 KOSDAQ 기타제조 N N N N N 724 12 2 1.69 19597231 27122 73.94 713 731 712 925 499 712 722.56 0.00 0 7019 737 724 712 699 687 731 706 125 213 500 480 1 1 24959232 181 -0.79 0.25 12 0.11 -915.00 2857.00 1695 20240710 -57.29 600 20241209 20.67 1203 -39.82 20250121 693 4.47 20250228 1695 -57.29 20240710 600 20.67 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
7 20250306 110521 57 100.00 KOSDAQ 기타제조 N N N N N 724 12 2 1.69 17816534 24646 67.19 713 731 712 925 499 712 722.90 0.00 0 6540 737 724 712 699 687 731 706 125 213 500 480 1 1 24959232 181 -0.79 0.25 12 0.10 -915.00 2857.00 1695 20240710 -57.29 600 20241209 20.67 1203 -39.82 20250121 693 4.47 20250228 1695 -57.29 20240710 600 20.67 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
8 20250306 100523 57 100.00 KOSDAQ 기타제조 N N N N N 721 9 2 1.26 9413855 13012 35.47 713 731 712 925 499 712 723.47 0.00 0 4155 737 724 712 699 687 731 706 125 213 500 480 1 1 24959232 180 -0.79 0.25 12 0.05 -915.00 2857.00 1695 20240710 -57.46 600 20241209 20.17 1203 -40.07 20250121 693 4.04 20250228 1695 -57.46 20240710 600 20.17 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
9 20250306 090526 57 100.00 KOSDAQ 기타제조 N N N N N 729 17 2 2.39 1084359 1495 4.08 713 730 713 925 499 712 725.32 0.00 0 -100 737 724 712 699 687 731 706 125 213 500 480 1 1 24959232 182 -0.80 0.26 12 0.01 -915.00 2857.00 1695 20240710 -56.99 600 20241209 21.50 1203 -39.40 20250121 693 5.19 20250228 1695 -56.99 20240710 600 21.50 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
10 20250305 160518 57 100.00 KOSDAQ 기타제조 N N N N N 712 12 2 1.71 24698234 34702 49.14 700 725 700 910 490 700 711.72 0.00 0 12958 735 717 705 687 675 726 696 125 210 500 470 1 1 24959232 178 -0.78 0.25 12 0.14 -915.00 2857.00 1695 20240710 -57.99 600 20241209 18.67 1203 -40.81 20250121 693 2.74 20250228 1695 -57.99 20240710 600 18.67 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
11 20250305 150520 57 100.00 KOSDAQ 기타제조 N N N N N 717 17 2 2.43 22395309 31486 44.59 700 718 700 910 490 700 711.28 0.00 0 13036 735 717 705 687 675 726 696 125 210 500 470 1 1 24959232 179 -0.78 0.25 12 0.13 -915.00 2857.00 1695 20240710 -57.70 600 20241209 19.50 1203 -40.40 20250121 693 3.46 20250228 1695 -57.70 20240710 600 19.50 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
12 20250305 140518 57 100.00 KOSDAQ 기타제조 N N N N N 710 10 2 1.43 18587866 26129 37.00 700 718 700 910 490 700 711.39 0.00 0 10278 735 717 705 687 675 726 696 125 210 500 470 1 1 24959232 177 -0.78 0.25 12 0.10 -915.00 2857.00 1695 20240710 -58.11 600 20241209 18.33 1203 -40.98 20250121 693 2.45 20250228 1695 -58.11 20240710 600 18.33 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N