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
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
20250306,160528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,-550,5,-2.54,1414353600,66051,114.70,21650,21900,21050,28100,15200,21650,21413.07,9.54,0,-5874,22216,21932,21566,21282,20916,22075,21425,60,6450,500,16020,50,1,12089892,2551,9.72,1.26,12,0.55,2171.00,16796.00,32800,20240422,-35.67,16970,20241209,24.34,22900,-7.86,20250207,18990,11.11,20250103,32800,-35.67,20240422,16970,24.34,20241209,1.99,N,054950,500,60 억,,1153850,N,N,17996,N,00,N
20250306,150528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,-450,5,-2.08,1347756900,62897,109.23,21650,21900,21100,28100,15200,21650,21428.00,9.54,0,-6898,22216,21932,21566,21282,20916,22075,21425,60,6450,500,16020,50,1,12089892,2563,9.77,1.26,12,0.52,2171.00,16796.00,32800,20240422,-35.37,16970,20241209,24.93,22900,-7.42,20250207,18990,11.64,20250103,32800,-35.37,20240422,16970,24.93,20241209,1.99,N,054950,500,60 억,,1153850,N,N,128,N,00,N
20250306,140527,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21150,-500,5,-2.31,1078762750,50206,87.19,21650,21900,21100,28100,15200,21650,21486.73,9.54,0,-6399,22216,21932,21566,21282,20916,22075,21425,60,6450,500,16020,50,1,12089892,2557,9.74,1.26,12,0.42,2171.00,16796.00,32800,20240422,-35.52,16970,20241209,24.63,22900,-7.64,20250207,18990,11.37,20250103,32800,-35.52,20240422,16970,24.63,20241209,1.99,N,054950,500,60 억,,1153850,N,N,128,N,00,N
20250306,130528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21500,-150,5,-0.69,701489700,32551,56.53,21650,21900,21250,28100,15200,21650,21550.48,9.54,0,-10018,22216,21932,21566,21282,20916,22075,21425,60,6450,500,16020,50,1,12089892,2599,9.90,1.28,12,0.27,2171.00,16796.00,32800,20240422,-34.45,16970,20241209,26.69,22900,-6.11,20250207,18990,13.22,20250103,32800,-34.45,20240422,16970,26.69,20241209,1.99,N,054950,500,60 억,,1153850,N,N,128,N,00,N
20250306,120528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21650,0,3,0.00,285361800,13177,22.88,21650,21900,21500,28100,15200,21650,21656.05,9.54,0,-2421,22216,21932,21566,21282,20916,22075,21425,60,6450,500,16020,50,1,12089892,2617,9.97,1.29,12,0.11,2171.00,16796.00,32800,20240422,-33.99,16970,20241209,27.58,22900,-5.46,20250207,18990,14.01,20250103,32800,-33.99,20240422,16970,27.58,20241209,1.99,N,054950,500,60 억,,1153850,N,N,128,N,00,N
20250306,110525,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21650,0,3,0.00,219368500,10126,17.58,21650,21900,21500,28100,15200,21650,21663.89,9.54,0,-1881,22216,21932,21566,21282,20916,22075,21425,60,6450,500,16020,50,1,12089892,2617,9.97,1.29,12,0.08,2171.00,16796.00,32800,20240422,-33.99,16970,20241209,27.58,22900,-5.46,20250207,18990,14.01,20250103,32800,-33.99,20240422,16970,27.58,20241209,1.99,N,054950,500,60 억,,1153850,N,N,128,N,00,N
20250306,100527,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,-50,5,-0.23,160933650,7428,12.90,21650,21900,21500,28100,15200,21650,21665.81,9.54,0,-2474,22216,21932,21566,21282,20916,22075,21425,60,6450,500,16020,50,1,12089892,2611,9.95,1.29,12,0.06,2171.00,16796.00,32800,20240422,-34.15,16970,20241209,27.28,22900,-5.68,20250207,18990,13.74,20250103,32800,-34.15,20240422,16970,27.28,20241209,1.99,N,054950,500,60 억,,1153850,N,N,128,N,00,N
20250306,090530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21650,0,3,0.00,29305800,1353,2.35,21650,21900,21500,28100,15200,21650,21659.87,9.54,0,-496,22216,21932,21566,21282,20916,22075,21425,60,6450,500,16020,50,1,12089892,2617,9.97,1.29,12,0.01,2171.00,16796.00,32800,20240422,-33.99,16970,20241209,27.58,22900,-5.46,20250207,18990,14.01,20250103,32800,-33.99,20240422,16970,27.58,20241209,1.99,N,054950,500,60 억,,1153850,N,N,128,N,00,N
20250305,160523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21650,600,2,2.85,1243198450,57529,225.33,21300,21850,21200,27350,14750,21050,21609.94,9.56,0,-1122,21650,21350,20900,20600,20150,21500,20750,60,6300,500,15570,50,1,12089892,2617,9.97,1.29,12,0.48,2171.00,16796.00,32800,20240422,-33.99,16970,20241209,27.58,22900,-5.46,20250207,18990,14.01,20250103,32800,-33.99,20240422,16970,27.58,20241209,2.03,N,054950,500,60 억,,1155211,N,N,128,N,00,N
20250305,150524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21725,675,2,3.21,955389525,44241,173.28,21300,21850,21200,27350,14750,21050,21595.13,9.56,0,-1306,21650,21350,20900,20600,20150,21500,20750,60,6300,500,15570,50,1,12089892,2627,10.01,1.29,12,0.37,2171.00,16796.00,32800,20240422,-33.77,16970,20241209,28.02,22900,-5.13,20250207,18990,14.40,20250103,32800,-33.77,20240422,16970,28.02,20241209,2.03,N,054950,500,60 억,,1155211,N,N,262,N,00,N
20250305,140522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21700,650,2,3.09,749784975,34797,136.29,21300,21700,21200,27350,14750,21050,21547.42,9.56,0,-473,21650,21350,20900,20600,20150,21500,20750,60,6300,500,15570,50,1,12089892,2624,10.00,1.29,12,0.29,2171.00,16796.00,32800,20240422,-33.84,16970,20241209,27.87,22900,-5.24,20250207,18990,14.27,20250103,32800,-33.84,20240422,16970,27.87,20241209,2.03,N,054950,500,60 억,,1155211,N,N,262,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 160528 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21100 -550 5 -2.54 1414353600 66051 114.70 21650 21900 21050 28100 15200 21650 21413.07 9.54 0 -5874 22216 21932 21566 21282 20916 22075 21425 60 6450 500 16020 50 1 12089892 2551 9.72 1.26 12 0.55 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 1.99 N 054950 500 60 억 1153850 N N 17996 N 00 N
3 20250306 150528 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21200 -450 5 -2.08 1347756900 62897 109.23 21650 21900 21100 28100 15200 21650 21428.00 9.54 0 -6898 22216 21932 21566 21282 20916 22075 21425 60 6450 500 16020 50 1 12089892 2563 9.77 1.26 12 0.52 2171.00 16796.00 32800 20240422 -35.37 16970 20241209 24.93 22900 -7.42 20250207 18990 11.64 20250103 32800 -35.37 20240422 16970 24.93 20241209 1.99 N 054950 500 60 억 1153850 N N 128 N 00 N
4 20250306 140527 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21150 -500 5 -2.31 1078762750 50206 87.19 21650 21900 21100 28100 15200 21650 21486.73 9.54 0 -6399 22216 21932 21566 21282 20916 22075 21425 60 6450 500 16020 50 1 12089892 2557 9.74 1.26 12 0.42 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 1.99 N 054950 500 60 억 1153850 N N 128 N 00 N
5 20250306 130528 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21500 -150 5 -0.69 701489700 32551 56.53 21650 21900 21250 28100 15200 21650 21550.48 9.54 0 -10018 22216 21932 21566 21282 20916 22075 21425 60 6450 500 16020 50 1 12089892 2599 9.90 1.28 12 0.27 2171.00 16796.00 32800 20240422 -34.45 16970 20241209 26.69 22900 -6.11 20250207 18990 13.22 20250103 32800 -34.45 20240422 16970 26.69 20241209 1.99 N 054950 500 60 억 1153850 N N 128 N 00 N
6 20250306 120528 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21650 0 3 0.00 285361800 13177 22.88 21650 21900 21500 28100 15200 21650 21656.05 9.54 0 -2421 22216 21932 21566 21282 20916 22075 21425 60 6450 500 16020 50 1 12089892 2617 9.97 1.29 12 0.11 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 1.99 N 054950 500 60 억 1153850 N N 128 N 00 N
7 20250306 110525 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21650 0 3 0.00 219368500 10126 17.58 21650 21900 21500 28100 15200 21650 21663.89 9.54 0 -1881 22216 21932 21566 21282 20916 22075 21425 60 6450 500 16020 50 1 12089892 2617 9.97 1.29 12 0.08 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 1.99 N 054950 500 60 억 1153850 N N 128 N 00 N
8 20250306 100527 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21600 -50 5 -0.23 160933650 7428 12.90 21650 21900 21500 28100 15200 21650 21665.81 9.54 0 -2474 22216 21932 21566 21282 20916 22075 21425 60 6450 500 16020 50 1 12089892 2611 9.95 1.29 12 0.06 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 1.99 N 054950 500 60 억 1153850 N N 128 N 00 N
9 20250306 090530 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21650 0 3 0.00 29305800 1353 2.35 21650 21900 21500 28100 15200 21650 21659.87 9.54 0 -496 22216 21932 21566 21282 20916 22075 21425 60 6450 500 16020 50 1 12089892 2617 9.97 1.29 12 0.01 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 1.99 N 054950 500 60 억 1153850 N N 128 N 00 N
10 20250305 160523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21650 600 2 2.85 1243198450 57529 225.33 21300 21850 21200 27350 14750 21050 21609.94 9.56 0 -1122 21650 21350 20900 20600 20150 21500 20750 60 6300 500 15570 50 1 12089892 2617 9.97 1.29 12 0.48 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 2.03 N 054950 500 60 억 1155211 N N 128 N 00 N
11 20250305 150524 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21725 675 2 3.21 955389525 44241 173.28 21300 21850 21200 27350 14750 21050 21595.13 9.56 0 -1306 21650 21350 20900 20600 20150 21500 20750 60 6300 500 15570 50 1 12089892 2627 10.01 1.29 12 0.37 2171.00 16796.00 32800 20240422 -33.77 16970 20241209 28.02 22900 -5.13 20250207 18990 14.40 20250103 32800 -33.77 20240422 16970 28.02 20241209 2.03 N 054950 500 60 억 1155211 N N 262 N 00 N
12 20250305 140522 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21700 650 2 3.09 749784975 34797 136.29 21300 21700 21200 27350 14750 21050 21547.42 9.56 0 -473 21650 21350 20900 20600 20150 21500 20750 60 6300 500 15570 50 1 12089892 2624 10.00 1.29 12 0.29 2171.00 16796.00 32800 20240422 -33.84 16970 20241209 27.87 22900 -5.24 20250207 18990 14.27 20250103 32800 -33.84 20240422 16970 27.87 20241209 2.03 N 054950 500 60 억 1155211 N N 262 N 00 N