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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053050/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
20250312,160527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2945,-35,5,-1.17,418985389,141401,74.07,2960,2985,2945,3870,2090,2980,2963.10,0.91,0,-36048,3053,3016,2963,2926,2873,3035,2945,153,890,500,1960,5,1,29987597,883,15.83,0.95,12,0.47,186.00,3088.00,5480,20240604,-46.26,2890,20241209,1.90,3535,-16.69,20250113,2900,1.55,20250304,5480,-46.26,20240604,2890,1.90,20241209,5.63,N,053050,500,153 억,,271736,N,N,0,N,00,N
20250312,150527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2955,-25,5,-0.84,376176894,126896,66.47,2960,2985,2945,3870,2090,2980,2964.45,0.91,0,-31722,3053,3016,2963,2926,2873,3035,2945,153,890,500,1960,5,1,29987597,886,15.89,0.96,12,0.42,186.00,3088.00,5480,20240604,-46.08,2890,20241209,2.25,3535,-16.41,20250113,2900,1.90,20250304,5480,-46.08,20240604,2890,2.25,20241209,5.63,N,053050,500,153 억,,271736,N,N,0,N,00,N
20250312,140527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2970,-10,5,-0.34,267990470,90291,47.30,2960,2985,2950,3870,2090,2980,2968.08,0.91,0,-13355,3053,3016,2963,2926,2873,3035,2945,153,890,500,1960,5,1,29987597,891,15.97,0.96,12,0.30,186.00,3088.00,5480,20240604,-45.80,2890,20241209,2.77,3535,-15.98,20250113,2900,2.41,20250304,5480,-45.80,20240604,2890,2.77,20241209,5.63,N,053050,500,153 억,,271736,N,N,0,N,00,N
20250312,130527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2965,-15,5,-0.50,231930305,78124,40.92,2960,2985,2950,3870,2090,2980,2968.75,0.91,0,-12205,3053,3016,2963,2926,2873,3035,2945,153,890,500,1960,5,1,29987597,889,15.94,0.96,12,0.26,186.00,3088.00,5480,20240604,-45.89,2890,20241209,2.60,3535,-16.12,20250113,2900,2.24,20250304,5480,-45.89,20240604,2890,2.60,20241209,5.63,N,053050,500,153 억,,271736,N,N,0,N,00,N
20250312,120529,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2980,0,3,0.00,167325885,56371,29.53,2960,2985,2950,3870,2090,2980,2968.30,0.91,0,-2790,3053,3016,2963,2926,2873,3035,2945,153,890,500,1960,5,1,29987597,894,16.02,0.97,12,0.19,186.00,3088.00,5480,20240604,-45.62,2890,20241209,3.11,3535,-15.70,20250113,2900,2.76,20250304,5480,-45.62,20240604,2890,3.11,20241209,5.63,N,053050,500,153 억,,271736,N,N,0,N,00,N
20250312,110524,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2970,-10,5,-0.34,102961412,34712,18.18,2960,2985,2950,3870,2090,2980,2966.16,0.91,0,-1700,3053,3016,2963,2926,2873,3035,2945,153,890,500,1960,5,1,29987597,891,15.97,0.96,12,0.12,186.00,3088.00,5480,20240604,-45.80,2890,20241209,2.77,3535,-15.98,20250113,2900,2.41,20250304,5480,-45.80,20240604,2890,2.77,20241209,5.63,N,053050,500,153 억,,271736,N,N,0,N,00,N
20250312,100527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2970,-10,5,-0.34,82050225,27674,14.50,2960,2985,2950,3870,2090,2980,2964.88,0.91,0,-483,3053,3016,2963,2926,2873,3035,2945,153,890,500,1960,5,1,29987597,891,15.97,0.96,12,0.09,186.00,3088.00,5480,20240604,-45.80,2890,20241209,2.77,3535,-15.98,20250113,2900,2.41,20250304,5480,-45.80,20240604,2890,2.77,20241209,5.63,N,053050,500,153 억,,271736,N,N,0,N,00,N
20250312,090529,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2960,-20,5,-0.67,9959740,3363,1.76,2960,2985,2960,3870,2090,2980,2961.56,0.91,0,508,3053,3016,2963,2926,2873,3035,2945,153,890,500,1960,5,1,29987597,888,15.91,0.96,12,0.01,186.00,3088.00,5480,20240604,-45.99,2890,20241209,2.42,3535,-16.27,20250113,2900,2.07,20250304,5480,-45.99,20240604,2890,2.42,20241209,5.63,N,053050,500,153 억,,271736,N,N,0,N,00,N
20250311,160522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2980,-45,5,-1.49,556001976,188016,79.00,2960,3000,2910,3930,2120,3025,2957.20,0.60,0,-8070,3108,3066,3018,2976,2928,3087,2997,153,905,500,1990,5,1,29987597,894,16.02,0.97,12,0.63,186.00,3088.00,5480,20240604,-45.62,2890,20241209,3.11,3535,-15.70,20250113,2900,2.76,20250304,5480,-45.62,20240604,2890,3.11,20241209,5.66,N,053050,500,153 억,,180416,N,N,0,N,00,N
20250311,150525,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2975,-50,5,-1.65,542880216,183604,77.15,2960,3000,2910,3930,2120,3025,2956.80,0.60,0,-7866,3108,3066,3018,2976,2928,3087,2997,153,905,500,1990,5,1,29987597,892,15.99,0.96,12,0.61,186.00,3088.00,5480,20240604,-45.71,2890,20241209,2.94,3535,-15.84,20250113,2900,2.59,20250304,5480,-45.71,20240604,2890,2.94,20241209,5.66,N,053050,500,153 억,,180416,N,N,0,N,00,N
20250311,140525,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2995,-30,5,-0.99,508719661,172165,72.34,2960,2995,2910,3930,2120,3025,2954.83,0.60,0,-4475,3108,3066,3018,2976,2928,3087,2997,153,905,500,1990,5,1,29987597,898,16.10,0.97,12,0.57,186.00,3088.00,5480,20240604,-45.35,2890,20241209,3.63,3535,-15.28,20250113,2900,3.28,20250304,5480,-45.35,20240604,2890,3.63,20241209,5.66,N,053050,500,153 억,,180416,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 20250312 160527 57 100.00 KOSDAQ N N N N N 2945 -35 5 -1.17 418985389 141401 74.07 2960 2985 2945 3870 2090 2980 2963.10 0.91 0 -36048 3053 3016 2963 2926 2873 3035 2945 153 890 500 1960 5 1 29987597 883 15.83 0.95 12 0.47 186.00 3088.00 5480 20240604 -46.26 2890 20241209 1.90 3535 -16.69 20250113 2900 1.55 20250304 5480 -46.26 20240604 2890 1.90 20241209 5.63 N 053050 500 153 억 271736 N N 0 N 00 N
3 20250312 150527 57 100.00 KOSDAQ N N N N N 2955 -25 5 -0.84 376176894 126896 66.47 2960 2985 2945 3870 2090 2980 2964.45 0.91 0 -31722 3053 3016 2963 2926 2873 3035 2945 153 890 500 1960 5 1 29987597 886 15.89 0.96 12 0.42 186.00 3088.00 5480 20240604 -46.08 2890 20241209 2.25 3535 -16.41 20250113 2900 1.90 20250304 5480 -46.08 20240604 2890 2.25 20241209 5.63 N 053050 500 153 억 271736 N N 0 N 00 N
4 20250312 140527 57 100.00 KOSDAQ N N N N N 2970 -10 5 -0.34 267990470 90291 47.30 2960 2985 2950 3870 2090 2980 2968.08 0.91 0 -13355 3053 3016 2963 2926 2873 3035 2945 153 890 500 1960 5 1 29987597 891 15.97 0.96 12 0.30 186.00 3088.00 5480 20240604 -45.80 2890 20241209 2.77 3535 -15.98 20250113 2900 2.41 20250304 5480 -45.80 20240604 2890 2.77 20241209 5.63 N 053050 500 153 억 271736 N N 0 N 00 N
5 20250312 130527 57 100.00 KOSDAQ N N N N N 2965 -15 5 -0.50 231930305 78124 40.92 2960 2985 2950 3870 2090 2980 2968.75 0.91 0 -12205 3053 3016 2963 2926 2873 3035 2945 153 890 500 1960 5 1 29987597 889 15.94 0.96 12 0.26 186.00 3088.00 5480 20240604 -45.89 2890 20241209 2.60 3535 -16.12 20250113 2900 2.24 20250304 5480 -45.89 20240604 2890 2.60 20241209 5.63 N 053050 500 153 억 271736 N N 0 N 00 N
6 20250312 120529 57 100.00 KOSDAQ N N N N N 2980 0 3 0.00 167325885 56371 29.53 2960 2985 2950 3870 2090 2980 2968.30 0.91 0 -2790 3053 3016 2963 2926 2873 3035 2945 153 890 500 1960 5 1 29987597 894 16.02 0.97 12 0.19 186.00 3088.00 5480 20240604 -45.62 2890 20241209 3.11 3535 -15.70 20250113 2900 2.76 20250304 5480 -45.62 20240604 2890 3.11 20241209 5.63 N 053050 500 153 억 271736 N N 0 N 00 N
7 20250312 110524 57 100.00 KOSDAQ N N N N N 2970 -10 5 -0.34 102961412 34712 18.18 2960 2985 2950 3870 2090 2980 2966.16 0.91 0 -1700 3053 3016 2963 2926 2873 3035 2945 153 890 500 1960 5 1 29987597 891 15.97 0.96 12 0.12 186.00 3088.00 5480 20240604 -45.80 2890 20241209 2.77 3535 -15.98 20250113 2900 2.41 20250304 5480 -45.80 20240604 2890 2.77 20241209 5.63 N 053050 500 153 억 271736 N N 0 N 00 N
8 20250312 100527 57 100.00 KOSDAQ N N N N N 2970 -10 5 -0.34 82050225 27674 14.50 2960 2985 2950 3870 2090 2980 2964.88 0.91 0 -483 3053 3016 2963 2926 2873 3035 2945 153 890 500 1960 5 1 29987597 891 15.97 0.96 12 0.09 186.00 3088.00 5480 20240604 -45.80 2890 20241209 2.77 3535 -15.98 20250113 2900 2.41 20250304 5480 -45.80 20240604 2890 2.77 20241209 5.63 N 053050 500 153 억 271736 N N 0 N 00 N
9 20250312 090529 57 100.00 KOSDAQ N N N N N 2960 -20 5 -0.67 9959740 3363 1.76 2960 2985 2960 3870 2090 2980 2961.56 0.91 0 508 3053 3016 2963 2926 2873 3035 2945 153 890 500 1960 5 1 29987597 888 15.91 0.96 12 0.01 186.00 3088.00 5480 20240604 -45.99 2890 20241209 2.42 3535 -16.27 20250113 2900 2.07 20250304 5480 -45.99 20240604 2890 2.42 20241209 5.63 N 053050 500 153 억 271736 N N 0 N 00 N
10 20250311 160522 57 100.00 KOSDAQ N N N N N 2980 -45 5 -1.49 556001976 188016 79.00 2960 3000 2910 3930 2120 3025 2957.20 0.60 0 -8070 3108 3066 3018 2976 2928 3087 2997 153 905 500 1990 5 1 29987597 894 16.02 0.97 12 0.63 186.00 3088.00 5480 20240604 -45.62 2890 20241209 3.11 3535 -15.70 20250113 2900 2.76 20250304 5480 -45.62 20240604 2890 3.11 20241209 5.66 N 053050 500 153 억 180416 N N 0 N 00 N
11 20250311 150525 57 100.00 KOSDAQ N N N N N 2975 -50 5 -1.65 542880216 183604 77.15 2960 3000 2910 3930 2120 3025 2956.80 0.60 0 -7866 3108 3066 3018 2976 2928 3087 2997 153 905 500 1990 5 1 29987597 892 15.99 0.96 12 0.61 186.00 3088.00 5480 20240604 -45.71 2890 20241209 2.94 3535 -15.84 20250113 2900 2.59 20250304 5480 -45.71 20240604 2890 2.94 20241209 5.66 N 053050 500 153 억 180416 N N 0 N 00 N
12 20250311 140525 57 100.00 KOSDAQ N N N N N 2995 -30 5 -0.99 508719661 172165 72.34 2960 2995 2910 3930 2120 3025 2954.83 0.60 0 -4475 3108 3066 3018 2976 2928 3087 2997 153 905 500 1990 5 1 29987597 898 16.10 0.97 12 0.57 186.00 3088.00 5480 20240604 -45.35 2890 20241209 3.63 3535 -15.28 20250113 2900 3.28 20250304 5480 -45.35 20240604 2890 3.63 20241209 5.66 N 053050 500 153 억 180416 N N 0 N 00 N