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
053280/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
20250312,160529,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4230,5,2,0.12,278258649,65555,84.43,4225,4295,4185,5490,2960,4225,4244.70,2.60,0,7815,4341,4282,4176,4117,4011,4312,4147,125,1265,500,2700,5,1,25000000,1058,-29.17,0.48,12,0.26,-145.00,8805.00,10380,20241015,-59.25,4065,20240723,4.06,4820,-12.24,20250107,4070,3.93,20250311,10380,-59.25,20241015,4065,4.06,20240723,2.14,N,053280,500,125 억,,648760,N,N,0,N,00,N
20250312,150529,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4235,10,2,0.24,254266089,59880,77.12,4225,4295,4185,5490,2960,4225,4246.26,2.60,0,7190,4341,4282,4176,4117,4011,4312,4147,125,1265,500,2700,5,1,25000000,1059,-29.21,0.48,12,0.24,-145.00,8805.00,10380,20241015,-59.20,4065,20240723,4.18,4820,-12.14,20250107,4070,4.05,20250311,10380,-59.20,20241015,4065,4.18,20240723,2.14,N,053280,500,125 억,,648760,N,N,0,N,00,N
20250312,140529,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4255,30,2,0.71,203430749,47876,61.66,4225,4295,4185,5490,2960,4225,4249.12,2.60,0,5058,4341,4282,4176,4117,4011,4312,4147,125,1265,500,2700,5,1,25000000,1064,-29.34,0.48,12,0.19,-145.00,8805.00,10380,20241015,-59.01,4065,20240723,4.67,4820,-11.72,20250107,4070,4.55,20250311,10380,-59.01,20241015,4065,4.67,20240723,2.14,N,053280,500,125 억,,648760,N,N,0,N,00,N
20250312,130529,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4265,40,2,0.95,168588599,39683,51.11,4225,4295,4185,5490,2960,4225,4248.38,2.60,0,6948,4341,4282,4176,4117,4011,4312,4147,125,1265,500,2700,5,1,25000000,1066,-29.41,0.48,12,0.16,-145.00,8805.00,10380,20241015,-58.91,4065,20240723,4.92,4820,-11.51,20250107,4070,4.79,20250311,10380,-58.91,20241015,4065,4.92,20240723,2.14,N,053280,500,125 억,,648760,N,N,0,N,00,N
20250312,120531,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4260,35,2,0.83,150183344,35366,45.55,4225,4295,4185,5490,2960,4225,4246.55,2.60,0,7428,4341,4282,4176,4117,4011,4312,4147,125,1265,500,2700,5,1,25000000,1065,-29.38,0.48,12,0.14,-145.00,8805.00,10380,20241015,-58.96,4065,20240723,4.80,4820,-11.62,20250107,4070,4.67,20250311,10380,-58.96,20241015,4065,4.80,20240723,2.14,N,053280,500,125 억,,648760,N,N,0,N,00,N
20250312,110526,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4270,45,2,1.07,120750544,28472,36.67,4225,4295,4185,5490,2960,4225,4241.03,2.60,0,9230,4341,4282,4176,4117,4011,4312,4147,125,1265,500,2700,5,1,25000000,1068,-29.45,0.48,12,0.11,-145.00,8805.00,10380,20241015,-58.86,4065,20240723,5.04,4820,-11.41,20250107,4070,4.91,20250311,10380,-58.86,20241015,4065,5.04,20240723,2.14,N,053280,500,125 억,,648760,N,N,0,N,00,N
20250312,100529,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4250,25,2,0.59,27715189,6554,8.44,4225,4260,4185,5490,2960,4225,4228.74,2.60,0,2207,4341,4282,4176,4117,4011,4312,4147,125,1265,500,2700,5,1,25000000,1063,-29.31,0.48,12,0.03,-145.00,8805.00,10380,20241015,-59.06,4065,20240723,4.55,4820,-11.83,20250107,4070,4.42,20250311,10380,-59.06,20241015,4065,4.55,20240723,2.14,N,053280,500,125 억,,648760,N,N,0,N,00,N
20250312,090531,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4225,0,3,0.00,6392750,1520,1.96,4225,4225,4185,5490,2960,4225,4205.74,2.60,0,-53,4341,4282,4176,4117,4011,4312,4147,125,1265,500,2700,5,1,25000000,1056,-29.14,0.48,12,0.01,-145.00,8805.00,10380,20241015,-59.30,4065,20240723,3.94,4820,-12.34,20250107,4070,3.81,20250311,10380,-59.30,20241015,4065,3.94,20240723,2.14,N,053280,500,125 억,,648760,N,N,0,N,00,N
20250311,160524,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4225,-30,5,-0.71,315982901,75962,131.04,4205,4235,4070,5530,2980,4255,4159.75,2.52,0,8388,4338,4296,4248,4206,4158,4317,4227,125,1275,500,2720,5,1,25000000,1056,-29.14,0.48,12,0.30,-145.00,8805.00,10380,20241015,-59.30,4065,20240723,3.94,4820,-12.34,20250107,4070,3.81,20250311,10380,-59.30,20241015,4065,3.94,20240723,2.16,N,053280,500,125 억,,630587,N,N,0,N,00,N
20250311,150527,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4220,-35,5,-0.82,309473501,74419,128.38,4205,4235,4070,5530,2980,4255,4158.53,2.52,0,8794,4338,4296,4248,4206,4158,4317,4227,125,1275,500,2720,5,1,25000000,1055,-29.10,0.48,12,0.30,-145.00,8805.00,10380,20241015,-59.34,4065,20240723,3.81,4820,-12.45,20250107,4070,3.69,20250311,10380,-59.34,20241015,4065,3.81,20240723,2.16,N,053280,500,125 억,,630587,N,N,0,N,00,N
20250311,140527,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4225,-30,5,-0.71,299096714,71951,124.12,4205,4235,4070,5530,2980,4255,4156.95,2.52,0,9235,4338,4296,4248,4206,4158,4317,4227,125,1275,500,2720,5,1,25000000,1056,-29.14,0.48,12,0.29,-145.00,8805.00,10380,20241015,-59.30,4065,20240723,3.94,4820,-12.34,20250107,4070,3.81,20250311,10380,-59.30,20241015,4065,3.94,20240723,2.16,N,053280,500,125 억,,630587,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 160529 55 60.00 KOSDAQ 유통 N N N Y 60 N 4230 5 2 0.12 278258649 65555 84.43 4225 4295 4185 5490 2960 4225 4244.70 2.60 0 7815 4341 4282 4176 4117 4011 4312 4147 125 1265 500 2700 5 1 25000000 1058 -29.17 0.48 12 0.26 -145.00 8805.00 10380 20241015 -59.25 4065 20240723 4.06 4820 -12.24 20250107 4070 3.93 20250311 10380 -59.25 20241015 4065 4.06 20240723 2.14 N 053280 500 125 억 648760 N N 0 N 00 N
3 20250312 150529 55 60.00 KOSDAQ 유통 N N N Y 60 N 4235 10 2 0.24 254266089 59880 77.12 4225 4295 4185 5490 2960 4225 4246.26 2.60 0 7190 4341 4282 4176 4117 4011 4312 4147 125 1265 500 2700 5 1 25000000 1059 -29.21 0.48 12 0.24 -145.00 8805.00 10380 20241015 -59.20 4065 20240723 4.18 4820 -12.14 20250107 4070 4.05 20250311 10380 -59.20 20241015 4065 4.18 20240723 2.14 N 053280 500 125 억 648760 N N 0 N 00 N
4 20250312 140529 55 60.00 KOSDAQ 유통 N N N Y 60 N 4255 30 2 0.71 203430749 47876 61.66 4225 4295 4185 5490 2960 4225 4249.12 2.60 0 5058 4341 4282 4176 4117 4011 4312 4147 125 1265 500 2700 5 1 25000000 1064 -29.34 0.48 12 0.19 -145.00 8805.00 10380 20241015 -59.01 4065 20240723 4.67 4820 -11.72 20250107 4070 4.55 20250311 10380 -59.01 20241015 4065 4.67 20240723 2.14 N 053280 500 125 억 648760 N N 0 N 00 N
5 20250312 130529 55 60.00 KOSDAQ 유통 N N N Y 60 N 4265 40 2 0.95 168588599 39683 51.11 4225 4295 4185 5490 2960 4225 4248.38 2.60 0 6948 4341 4282 4176 4117 4011 4312 4147 125 1265 500 2700 5 1 25000000 1066 -29.41 0.48 12 0.16 -145.00 8805.00 10380 20241015 -58.91 4065 20240723 4.92 4820 -11.51 20250107 4070 4.79 20250311 10380 -58.91 20241015 4065 4.92 20240723 2.14 N 053280 500 125 억 648760 N N 0 N 00 N
6 20250312 120531 55 60.00 KOSDAQ 유통 N N N Y 60 N 4260 35 2 0.83 150183344 35366 45.55 4225 4295 4185 5490 2960 4225 4246.55 2.60 0 7428 4341 4282 4176 4117 4011 4312 4147 125 1265 500 2700 5 1 25000000 1065 -29.38 0.48 12 0.14 -145.00 8805.00 10380 20241015 -58.96 4065 20240723 4.80 4820 -11.62 20250107 4070 4.67 20250311 10380 -58.96 20241015 4065 4.80 20240723 2.14 N 053280 500 125 억 648760 N N 0 N 00 N
7 20250312 110526 55 60.00 KOSDAQ 유통 N N N Y 60 N 4270 45 2 1.07 120750544 28472 36.67 4225 4295 4185 5490 2960 4225 4241.03 2.60 0 9230 4341 4282 4176 4117 4011 4312 4147 125 1265 500 2700 5 1 25000000 1068 -29.45 0.48 12 0.11 -145.00 8805.00 10380 20241015 -58.86 4065 20240723 5.04 4820 -11.41 20250107 4070 4.91 20250311 10380 -58.86 20241015 4065 5.04 20240723 2.14 N 053280 500 125 억 648760 N N 0 N 00 N
8 20250312 100529 55 60.00 KOSDAQ 유통 N N N Y 60 N 4250 25 2 0.59 27715189 6554 8.44 4225 4260 4185 5490 2960 4225 4228.74 2.60 0 2207 4341 4282 4176 4117 4011 4312 4147 125 1265 500 2700 5 1 25000000 1063 -29.31 0.48 12 0.03 -145.00 8805.00 10380 20241015 -59.06 4065 20240723 4.55 4820 -11.83 20250107 4070 4.42 20250311 10380 -59.06 20241015 4065 4.55 20240723 2.14 N 053280 500 125 억 648760 N N 0 N 00 N
9 20250312 090531 55 60.00 KOSDAQ 유통 N N N Y 60 N 4225 0 3 0.00 6392750 1520 1.96 4225 4225 4185 5490 2960 4225 4205.74 2.60 0 -53 4341 4282 4176 4117 4011 4312 4147 125 1265 500 2700 5 1 25000000 1056 -29.14 0.48 12 0.01 -145.00 8805.00 10380 20241015 -59.30 4065 20240723 3.94 4820 -12.34 20250107 4070 3.81 20250311 10380 -59.30 20241015 4065 3.94 20240723 2.14 N 053280 500 125 억 648760 N N 0 N 00 N
10 20250311 160524 55 60.00 KOSDAQ 유통 N N N Y 60 N 4225 -30 5 -0.71 315982901 75962 131.04 4205 4235 4070 5530 2980 4255 4159.75 2.52 0 8388 4338 4296 4248 4206 4158 4317 4227 125 1275 500 2720 5 1 25000000 1056 -29.14 0.48 12 0.30 -145.00 8805.00 10380 20241015 -59.30 4065 20240723 3.94 4820 -12.34 20250107 4070 3.81 20250311 10380 -59.30 20241015 4065 3.94 20240723 2.16 N 053280 500 125 억 630587 N N 0 N 00 N
11 20250311 150527 55 60.00 KOSDAQ 유통 N N N Y 60 N 4220 -35 5 -0.82 309473501 74419 128.38 4205 4235 4070 5530 2980 4255 4158.53 2.52 0 8794 4338 4296 4248 4206 4158 4317 4227 125 1275 500 2720 5 1 25000000 1055 -29.10 0.48 12 0.30 -145.00 8805.00 10380 20241015 -59.34 4065 20240723 3.81 4820 -12.45 20250107 4070 3.69 20250311 10380 -59.34 20241015 4065 3.81 20240723 2.16 N 053280 500 125 억 630587 N N 0 N 00 N
12 20250311 140527 55 60.00 KOSDAQ 유통 N N N Y 60 N 4225 -30 5 -0.71 299096714 71951 124.12 4205 4235 4070 5530 2980 4255 4156.95 2.52 0 9235 4338 4296 4248 4206 4158 4317 4227 125 1275 500 2720 5 1 25000000 1056 -29.14 0.48 12 0.29 -145.00 8805.00 10380 20241015 -59.30 4065 20240723 3.94 4820 -12.34 20250107 4070 3.81 20250311 10380 -59.30 20241015 4065 3.94 20240723 2.16 N 053280 500 125 억 630587 N N 0 N 00 N