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
054300/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
20250306,160525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,554,-16,5,-2.81,257011106,454117,249.17,580,582,550,741,399,570,565.96,0.43,0,-25429,581,575,564,558,547,578,561,335,171,500,410,1,1,67006296,371,138.50,0.69,12,0.68,4.00,800.00,769,20250212,-27.96,416,20241209,33.17,769,-27.96,20250212,479,15.66,20250102,769,-27.96,20250212,416,33.17,20241209,1.16,N,054300,500,335 억,,287916,N,N,0,N,00,N
20250306,150524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,558,-12,5,-2.11,247890847,437659,240.14,580,582,550,741,399,570,566.40,0.43,0,-21861,581,575,564,558,547,578,561,335,171,500,410,1,1,67006296,374,139.50,0.70,12,0.65,4.00,800.00,769,20250212,-27.44,416,20241209,34.13,769,-27.44,20250212,479,16.49,20250102,769,-27.44,20250212,416,34.13,20241209,1.16,N,054300,500,335 억,,287916,N,N,0,N,00,N
20250306,140524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,-14,5,-2.46,239079584,421819,231.45,580,582,550,741,399,570,566.78,0.43,0,-15614,581,575,564,558,547,578,561,335,171,500,410,1,1,67006296,373,139.00,0.69,12,0.63,4.00,800.00,769,20250212,-27.70,416,20241209,33.65,769,-27.70,20250212,479,16.08,20250102,769,-27.70,20250212,416,33.65,20241209,1.16,N,054300,500,335 억,,287916,N,N,0,N,00,N
20250306,130525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,563,-7,5,-1.23,194564104,341732,187.50,580,582,556,741,399,570,569.35,0.43,0,11252,581,575,564,558,547,578,561,335,171,500,410,1,1,67006296,377,140.75,0.70,12,0.51,4.00,800.00,769,20250212,-26.79,416,20241209,35.34,769,-26.79,20250212,479,17.54,20250102,769,-26.79,20250212,416,35.34,20241209,1.16,N,054300,500,335 억,,287916,N,N,0,N,00,N
20250306,120524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,567,-3,5,-0.53,146725437,256346,140.65,580,582,563,741,399,570,572.37,0.43,0,2285,581,575,564,558,547,578,561,335,171,500,410,1,1,67006296,380,141.75,0.71,12,0.38,4.00,800.00,769,20250212,-26.27,416,20241209,36.30,769,-26.27,20250212,479,18.37,20250102,769,-26.27,20250212,416,36.30,20241209,1.16,N,054300,500,335 억,,287916,N,N,0,N,00,N
20250306,110522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,573,3,2,0.53,97452325,170342,93.46,580,580,563,741,399,570,572.10,0.43,0,-18578,581,575,564,558,547,578,561,335,171,500,410,1,1,67006296,384,143.25,0.72,12,0.25,4.00,800.00,769,20250212,-25.49,416,20241209,37.74,769,-25.49,20250212,479,19.62,20250102,769,-25.49,20250212,416,37.74,20241209,1.16,N,054300,500,335 억,,287916,N,N,0,N,00,N
20250306,100524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,576,6,2,1.05,69281165,121235,66.52,580,580,563,741,399,570,571.46,0.43,0,-13303,581,575,564,558,547,578,561,335,171,500,410,1,1,67006296,386,144.00,0.72,12,0.18,4.00,800.00,769,20250212,-25.10,416,20241209,38.46,769,-25.10,20250212,479,20.25,20250102,769,-25.10,20250212,416,38.46,20241209,1.16,N,054300,500,335 억,,287916,N,N,0,N,00,N
20250306,090527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,569,-1,5,-0.18,14787200,25686,14.09,580,580,569,741,399,570,575.69,0.43,0,-10112,581,575,564,558,547,578,561,335,171,500,410,1,1,67006296,381,142.25,0.71,12,0.04,4.00,800.00,769,20250212,-26.01,416,20241209,36.78,769,-26.01,20250212,479,18.79,20250102,769,-26.01,20250212,416,36.78,20241209,1.16,N,054300,500,335 억,,287916,N,N,0,N,00,N
20250305,160519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,570,8,2,1.42,100283261,179212,45.98,563,570,553,730,394,562,559.58,0.42,0,25220,588,574,553,539,518,582,547,335,168,500,400,1,1,67006296,382,142.50,0.71,12,0.27,4.00,800.00,769,20250212,-25.88,416,20241209,37.02,769,-25.88,20250212,479,19.00,20250102,769,-25.88,20250212,416,37.02,20241209,1.15,N,054300,500,335 억,,278620,N,N,0,N,00,N
20250305,150521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,559,-3,5,-0.53,87323025,156446,40.14,563,563,553,730,394,562,558.17,0.42,0,26571,588,574,553,539,518,582,547,335,168,500,400,1,1,67006296,375,139.75,0.70,12,0.23,4.00,800.00,769,20250212,-27.31,416,20241209,34.38,769,-27.31,20250212,479,16.70,20250102,769,-27.31,20250212,416,34.38,20241209,1.15,N,054300,500,335 억,,278620,N,N,0,N,00,N
20250305,140519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,562,0,3,0.00,76781271,137616,35.31,563,563,553,730,394,562,557.94,0.42,0,26377,588,574,553,539,518,582,547,335,168,500,400,1,1,67006296,377,140.50,0.70,12,0.21,4.00,800.00,769,20250212,-26.92,416,20241209,35.10,769,-26.92,20250212,479,17.33,20250102,769,-26.92,20250212,416,35.10,20241209,1.15,N,054300,500,335 억,,278620,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 160525 57 100.00 KOSDAQ 기계·장비 N N N N N 554 -16 5 -2.81 257011106 454117 249.17 580 582 550 741 399 570 565.96 0.43 0 -25429 581 575 564 558 547 578 561 335 171 500 410 1 1 67006296 371 138.50 0.69 12 0.68 4.00 800.00 769 20250212 -27.96 416 20241209 33.17 769 -27.96 20250212 479 15.66 20250102 769 -27.96 20250212 416 33.17 20241209 1.16 N 054300 500 335 억 287916 N N 0 N 00 N
3 20250306 150524 57 100.00 KOSDAQ 기계·장비 N N N N N 558 -12 5 -2.11 247890847 437659 240.14 580 582 550 741 399 570 566.40 0.43 0 -21861 581 575 564 558 547 578 561 335 171 500 410 1 1 67006296 374 139.50 0.70 12 0.65 4.00 800.00 769 20250212 -27.44 416 20241209 34.13 769 -27.44 20250212 479 16.49 20250102 769 -27.44 20250212 416 34.13 20241209 1.16 N 054300 500 335 억 287916 N N 0 N 00 N
4 20250306 140524 57 100.00 KOSDAQ 기계·장비 N N N N N 556 -14 5 -2.46 239079584 421819 231.45 580 582 550 741 399 570 566.78 0.43 0 -15614 581 575 564 558 547 578 561 335 171 500 410 1 1 67006296 373 139.00 0.69 12 0.63 4.00 800.00 769 20250212 -27.70 416 20241209 33.65 769 -27.70 20250212 479 16.08 20250102 769 -27.70 20250212 416 33.65 20241209 1.16 N 054300 500 335 억 287916 N N 0 N 00 N
5 20250306 130525 57 100.00 KOSDAQ 기계·장비 N N N N N 563 -7 5 -1.23 194564104 341732 187.50 580 582 556 741 399 570 569.35 0.43 0 11252 581 575 564 558 547 578 561 335 171 500 410 1 1 67006296 377 140.75 0.70 12 0.51 4.00 800.00 769 20250212 -26.79 416 20241209 35.34 769 -26.79 20250212 479 17.54 20250102 769 -26.79 20250212 416 35.34 20241209 1.16 N 054300 500 335 억 287916 N N 0 N 00 N
6 20250306 120524 57 100.00 KOSDAQ 기계·장비 N N N N N 567 -3 5 -0.53 146725437 256346 140.65 580 582 563 741 399 570 572.37 0.43 0 2285 581 575 564 558 547 578 561 335 171 500 410 1 1 67006296 380 141.75 0.71 12 0.38 4.00 800.00 769 20250212 -26.27 416 20241209 36.30 769 -26.27 20250212 479 18.37 20250102 769 -26.27 20250212 416 36.30 20241209 1.16 N 054300 500 335 억 287916 N N 0 N 00 N
7 20250306 110522 57 100.00 KOSDAQ 기계·장비 N N N N N 573 3 2 0.53 97452325 170342 93.46 580 580 563 741 399 570 572.10 0.43 0 -18578 581 575 564 558 547 578 561 335 171 500 410 1 1 67006296 384 143.25 0.72 12 0.25 4.00 800.00 769 20250212 -25.49 416 20241209 37.74 769 -25.49 20250212 479 19.62 20250102 769 -25.49 20250212 416 37.74 20241209 1.16 N 054300 500 335 억 287916 N N 0 N 00 N
8 20250306 100524 57 100.00 KOSDAQ 기계·장비 N N N N N 576 6 2 1.05 69281165 121235 66.52 580 580 563 741 399 570 571.46 0.43 0 -13303 581 575 564 558 547 578 561 335 171 500 410 1 1 67006296 386 144.00 0.72 12 0.18 4.00 800.00 769 20250212 -25.10 416 20241209 38.46 769 -25.10 20250212 479 20.25 20250102 769 -25.10 20250212 416 38.46 20241209 1.16 N 054300 500 335 억 287916 N N 0 N 00 N
9 20250306 090527 57 100.00 KOSDAQ 기계·장비 N N N N N 569 -1 5 -0.18 14787200 25686 14.09 580 580 569 741 399 570 575.69 0.43 0 -10112 581 575 564 558 547 578 561 335 171 500 410 1 1 67006296 381 142.25 0.71 12 0.04 4.00 800.00 769 20250212 -26.01 416 20241209 36.78 769 -26.01 20250212 479 18.79 20250102 769 -26.01 20250212 416 36.78 20241209 1.16 N 054300 500 335 억 287916 N N 0 N 00 N
10 20250305 160519 57 100.00 KOSDAQ 기계·장비 N N N N N 570 8 2 1.42 100283261 179212 45.98 563 570 553 730 394 562 559.58 0.42 0 25220 588 574 553 539 518 582 547 335 168 500 400 1 1 67006296 382 142.50 0.71 12 0.27 4.00 800.00 769 20250212 -25.88 416 20241209 37.02 769 -25.88 20250212 479 19.00 20250102 769 -25.88 20250212 416 37.02 20241209 1.15 N 054300 500 335 억 278620 N N 0 N 00 N
11 20250305 150521 57 100.00 KOSDAQ 기계·장비 N N N N N 559 -3 5 -0.53 87323025 156446 40.14 563 563 553 730 394 562 558.17 0.42 0 26571 588 574 553 539 518 582 547 335 168 500 400 1 1 67006296 375 139.75 0.70 12 0.23 4.00 800.00 769 20250212 -27.31 416 20241209 34.38 769 -27.31 20250212 479 16.70 20250102 769 -27.31 20250212 416 34.38 20241209 1.15 N 054300 500 335 억 278620 N N 0 N 00 N
12 20250305 140519 57 100.00 KOSDAQ 기계·장비 N N N N N 562 0 3 0.00 76781271 137616 35.31 563 563 553 730 394 562 557.94 0.42 0 26377 588 574 553 539 518 582 547 335 168 500 400 1 1 67006296 377 140.50 0.70 12 0.21 4.00 800.00 769 20250212 -26.92 416 20241209 35.10 769 -26.92 20250212 479 17.33 20250102 769 -26.92 20250212 416 35.10 20241209 1.15 N 054300 500 335 억 278620 N N 0 N 00 N