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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160536,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,716,3,2,0.42,22216562,30998,153.49,738,738,707,926,500,713,716.71,0.00,0,-2403,741,726,715,700,689,726,700,125,213,500,480,1,1,24959232,179,-0.78,0.25,12,0.12,-915.00,2857.00,1695,20240710,-57.76,600,20241209,19.33,1203,-40.48,20250121,670,6.87,20250311,1695,-57.76,20240710,600,19.33,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250313,150536,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,715,2,2,0.28,19396552,27054,133.96,738,738,707,926,500,713,716.96,0.00,0,-723,741,726,715,700,689,726,700,125,213,500,480,1,1,24959232,178,-0.78,0.25,12,0.11,-915.00,2857.00,1695,20240710,-57.82,600,20241209,19.17,1203,-40.57,20250121,670,6.72,20250311,1695,-57.82,20240710,600,19.17,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250313,140536,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,716,3,2,0.42,18034332,25144,124.51,738,738,707,926,500,713,717.24,0.00,0,-632,741,726,715,700,689,726,700,125,213,500,480,1,1,24959232,179,-0.78,0.25,12,0.10,-915.00,2857.00,1695,20240710,-57.76,600,20241209,19.33,1203,-40.48,20250121,670,6.87,20250311,1695,-57.76,20240710,600,19.33,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250313,130536,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,716,3,2,0.42,15993138,22277,110.31,738,738,707,926,500,713,717.92,0.00,0,-777,741,726,715,700,689,726,700,125,213,500,480,1,1,24959232,179,-0.78,0.25,12,0.09,-915.00,2857.00,1695,20240710,-57.76,600,20241209,19.33,1203,-40.48,20250121,670,6.87,20250311,1695,-57.76,20240710,600,19.33,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250313,120536,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,718,5,2,0.70,10369146,14386,71.24,738,738,714,926,500,713,720.78,0.00,0,-434,741,726,715,700,689,726,700,125,213,500,480,1,1,24959232,179,-0.78,0.25,12,0.06,-915.00,2857.00,1695,20240710,-57.64,600,20241209,19.67,1203,-40.32,20250121,670,7.16,20250311,1695,-57.64,20240710,600,19.67,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250313,110535,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,723,10,2,1.40,10011695,13887,68.76,738,738,714,926,500,713,720.94,0.00,0,-434,741,726,715,700,689,726,700,125,213,500,480,1,1,24959232,180,-0.79,0.25,12,0.06,-915.00,2857.00,1695,20240710,-57.35,600,20241209,20.50,1203,-39.90,20250121,670,7.91,20250311,1695,-57.35,20240710,600,20.50,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250313,100535,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,723,10,2,1.40,5106565,7094,35.13,738,738,714,926,500,713,719.84,0.00,0,1612,741,726,715,700,689,726,700,125,213,500,480,1,1,24959232,180,-0.79,0.25,12,0.03,-915.00,2857.00,1695,20240710,-57.35,600,20241209,20.50,1203,-39.90,20250121,670,7.91,20250311,1695,-57.35,20240710,600,20.50,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250313,090537,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,730,17,2,2.38,729449,992,4.91,738,738,730,926,500,713,735.33,0.00,0,-60,741,726,715,700,689,726,700,125,213,500,480,1,1,24959232,182,-0.80,0.26,12,0.00,-915.00,2857.00,1695,20240710,-56.93,600,20241209,21.67,1203,-39.32,20250121,670,8.96,20250311,1695,-56.93,20240710,600,21.67,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250312,160533,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,713,0,3,0.00,13391067,18704,42.41,713,730,704,926,500,713,715.95,0.00,0,-2243,744,728,699,683,654,736,691,125,213,500,480,1,1,24959232,178,-0.78,0.25,12,0.07,-915.00,2857.00,1695,20240710,-57.94,600,20241209,18.83,1203,-40.73,20250121,670,6.42,20250311,1695,-57.94,20240710,600,18.83,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250312,150534,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,721,8,2,1.12,12414694,17329,39.29,713,730,713,926,500,713,716.41,0.00,0,-2192,744,728,699,683,654,736,691,125,213,500,480,1,1,24959232,180,-0.79,0.25,12,0.07,-915.00,2857.00,1695,20240710,-57.46,600,20241209,20.17,1203,-40.07,20250121,670,7.61,20250311,1695,-57.46,20240710,600,20.17,20241209,0.56,N,054090,500,124 억,,0,N,N,0,N,00,N
20250312,140533,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,716,3,2,0.42,10225734,14282,32.38,713,730,713,926,500,713,715.99,0.00,0,-1040,744,728,699,683,654,736,691,125,213,500,480,1,1,24959232,179,-0.78,0.25,12,0.06,-915.00,2857.00,1695,20240710,-57.76,600,20241209,19.33,1203,-40.48,20250121,670,6.87,20250311,1695,-57.76,20240710,600,19.33,20241209,0.56,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 20250313 160536 57 100.00 KOSDAQ 기타제조 N N N N N 716 3 2 0.42 22216562 30998 153.49 738 738 707 926 500 713 716.71 0.00 0 -2403 741 726 715 700 689 726 700 125 213 500 480 1 1 24959232 179 -0.78 0.25 12 0.12 -915.00 2857.00 1695 20240710 -57.76 600 20241209 19.33 1203 -40.48 20250121 670 6.87 20250311 1695 -57.76 20240710 600 19.33 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
3 20250313 150536 57 100.00 KOSDAQ 기타제조 N N N N N 715 2 2 0.28 19396552 27054 133.96 738 738 707 926 500 713 716.96 0.00 0 -723 741 726 715 700 689 726 700 125 213 500 480 1 1 24959232 178 -0.78 0.25 12 0.11 -915.00 2857.00 1695 20240710 -57.82 600 20241209 19.17 1203 -40.57 20250121 670 6.72 20250311 1695 -57.82 20240710 600 19.17 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
4 20250313 140536 57 100.00 KOSDAQ 기타제조 N N N N N 716 3 2 0.42 18034332 25144 124.51 738 738 707 926 500 713 717.24 0.00 0 -632 741 726 715 700 689 726 700 125 213 500 480 1 1 24959232 179 -0.78 0.25 12 0.10 -915.00 2857.00 1695 20240710 -57.76 600 20241209 19.33 1203 -40.48 20250121 670 6.87 20250311 1695 -57.76 20240710 600 19.33 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
5 20250313 130536 57 100.00 KOSDAQ 기타제조 N N N N N 716 3 2 0.42 15993138 22277 110.31 738 738 707 926 500 713 717.92 0.00 0 -777 741 726 715 700 689 726 700 125 213 500 480 1 1 24959232 179 -0.78 0.25 12 0.09 -915.00 2857.00 1695 20240710 -57.76 600 20241209 19.33 1203 -40.48 20250121 670 6.87 20250311 1695 -57.76 20240710 600 19.33 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
6 20250313 120536 57 100.00 KOSDAQ 기타제조 N N N N N 718 5 2 0.70 10369146 14386 71.24 738 738 714 926 500 713 720.78 0.00 0 -434 741 726 715 700 689 726 700 125 213 500 480 1 1 24959232 179 -0.78 0.25 12 0.06 -915.00 2857.00 1695 20240710 -57.64 600 20241209 19.67 1203 -40.32 20250121 670 7.16 20250311 1695 -57.64 20240710 600 19.67 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
7 20250313 110535 57 100.00 KOSDAQ 기타제조 N N N N N 723 10 2 1.40 10011695 13887 68.76 738 738 714 926 500 713 720.94 0.00 0 -434 741 726 715 700 689 726 700 125 213 500 480 1 1 24959232 180 -0.79 0.25 12 0.06 -915.00 2857.00 1695 20240710 -57.35 600 20241209 20.50 1203 -39.90 20250121 670 7.91 20250311 1695 -57.35 20240710 600 20.50 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
8 20250313 100535 57 100.00 KOSDAQ 기타제조 N N N N N 723 10 2 1.40 5106565 7094 35.13 738 738 714 926 500 713 719.84 0.00 0 1612 741 726 715 700 689 726 700 125 213 500 480 1 1 24959232 180 -0.79 0.25 12 0.03 -915.00 2857.00 1695 20240710 -57.35 600 20241209 20.50 1203 -39.90 20250121 670 7.91 20250311 1695 -57.35 20240710 600 20.50 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
9 20250313 090537 57 100.00 KOSDAQ 기타제조 N N N N N 730 17 2 2.38 729449 992 4.91 738 738 730 926 500 713 735.33 0.00 0 -60 741 726 715 700 689 726 700 125 213 500 480 1 1 24959232 182 -0.80 0.26 12 0.00 -915.00 2857.00 1695 20240710 -56.93 600 20241209 21.67 1203 -39.32 20250121 670 8.96 20250311 1695 -56.93 20240710 600 21.67 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
10 20250312 160533 57 100.00 KOSDAQ 기타제조 N N N N N 713 0 3 0.00 13391067 18704 42.41 713 730 704 926 500 713 715.95 0.00 0 -2243 744 728 699 683 654 736 691 125 213 500 480 1 1 24959232 178 -0.78 0.25 12 0.07 -915.00 2857.00 1695 20240710 -57.94 600 20241209 18.83 1203 -40.73 20250121 670 6.42 20250311 1695 -57.94 20240710 600 18.83 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
11 20250312 150534 57 100.00 KOSDAQ 기타제조 N N N N N 721 8 2 1.12 12414694 17329 39.29 713 730 713 926 500 713 716.41 0.00 0 -2192 744 728 699 683 654 736 691 125 213 500 480 1 1 24959232 180 -0.79 0.25 12 0.07 -915.00 2857.00 1695 20240710 -57.46 600 20241209 20.17 1203 -40.07 20250121 670 7.61 20250311 1695 -57.46 20240710 600 20.17 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N
12 20250312 140533 57 100.00 KOSDAQ 기타제조 N N N N N 716 3 2 0.42 10225734 14282 32.38 713 730 713 926 500 713 715.99 0.00 0 -1040 744 728 699 683 654 736 691 125 213 500 480 1 1 24959232 179 -0.78 0.25 12 0.06 -915.00 2857.00 1695 20240710 -57.76 600 20241209 19.33 1203 -40.48 20250121 670 6.87 20250311 1695 -57.76 20240710 600 19.33 20241209 0.56 N 054090 500 124 억 0 N N 0 N 00 N