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
054050/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
20250312,160533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7530,40,2,0.53,98823200,13191,122.72,7490,7540,7460,9730,5250,7490,7491.66,1.06,0,819,7570,7530,7450,7410,7330,7550,7430,80,2240,500,5540,10,1,16030561,1207,11.67,0.47,12,0.08,645.00,16055.00,8370,20240305,-10.04,6950,20241209,8.35,7660,-1.70,20250305,7040,6.96,20250102,8250,-8.73,20240520,6950,8.35,20241209,0.75,N,054050,500,80 억,,170710,N,N,0,N,00,N
20250312,150533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7480,-10,5,-0.13,89291580,11920,110.89,7490,7540,7460,9730,5250,7490,7490.90,1.06,0,1251,7570,7530,7450,7410,7330,7550,7430,80,2240,500,5540,10,1,16030561,1199,11.60,0.47,12,0.07,645.00,16055.00,8370,20240305,-10.63,6950,20241209,7.63,7660,-2.35,20250305,7040,6.25,20250102,8250,-9.33,20240520,6950,7.63,20241209,0.75,N,054050,500,80 억,,170710,N,N,0,N,00,N
20250312,140532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7500,10,2,0.13,66048550,8816,82.02,7490,7540,7460,9730,5250,7490,7491.90,1.06,0,2090,7570,7530,7450,7410,7330,7550,7430,80,2240,500,5540,10,1,16030561,1202,11.63,0.47,12,0.05,645.00,16055.00,8370,20240305,-10.39,6950,20241209,7.91,7660,-2.09,20250305,7040,6.53,20250102,8250,-9.09,20240520,6950,7.91,20241209,0.75,N,054050,500,80 억,,170710,N,N,0,N,00,N
20250312,130533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7500,10,2,0.13,62814780,8384,78.00,7490,7540,7460,9730,5250,7490,7492.22,1.06,0,2055,7570,7530,7450,7410,7330,7550,7430,80,2240,500,5540,10,1,16030561,1202,11.63,0.47,12,0.05,645.00,16055.00,8370,20240305,-10.39,6950,20241209,7.91,7660,-2.09,20250305,7040,6.53,20250102,8250,-9.09,20240520,6950,7.91,20241209,0.75,N,054050,500,80 억,,170710,N,N,0,N,00,N
20250312,120535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7510,20,2,0.27,47785120,6378,59.34,7490,7540,7460,9730,5250,7490,7492.18,1.06,0,929,7570,7530,7450,7410,7330,7550,7430,80,2240,500,5540,10,1,16030561,1204,11.64,0.47,12,0.04,645.00,16055.00,8370,20240305,-10.27,6950,20241209,8.06,7660,-1.96,20250305,7040,6.68,20250102,8250,-8.97,20240520,6950,8.06,20241209,0.75,N,054050,500,80 억,,170710,N,N,0,N,00,N
20250312,110530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7500,10,2,0.13,37855570,5052,47.00,7490,7540,7460,9730,5250,7490,7493.18,1.06,0,897,7570,7530,7450,7410,7330,7550,7430,80,2240,500,5540,10,1,16030561,1202,11.63,0.47,12,0.03,645.00,16055.00,8370,20240305,-10.39,6950,20241209,7.91,7660,-2.09,20250305,7040,6.53,20250102,8250,-9.09,20240520,6950,7.91,20241209,0.75,N,054050,500,80 억,,170710,N,N,0,N,00,N
20250312,100533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7480,-10,5,-0.13,27179850,3629,33.76,7490,7540,7460,9730,5250,7490,7489.63,1.06,0,619,7570,7530,7450,7410,7330,7550,7430,80,2240,500,5540,10,1,16030561,1199,11.60,0.47,12,0.02,645.00,16055.00,8370,20240305,-10.63,6950,20241209,7.63,7660,-2.35,20250305,7040,6.25,20250102,8250,-9.33,20240520,6950,7.63,20241209,0.75,N,054050,500,80 억,,170710,N,N,0,N,00,N
20250312,090535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7510,20,2,0.27,592940,79,0.73,7490,7520,7490,9730,5250,7490,7505.57,1.06,0,-8,7570,7530,7450,7410,7330,7550,7430,80,2240,500,5540,10,1,16030561,1204,11.64,0.47,12,0.00,645.00,16055.00,8370,20240305,-10.27,6950,20241209,8.06,7660,-1.96,20250305,7040,6.68,20250102,8250,-8.97,20240520,6950,8.06,20241209,0.75,N,054050,500,80 억,,170710,N,N,0,N,00,N
20250311,160528,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7490,20,2,0.27,79246935,10699,98.85,7400,7490,7370,9710,5230,7470,7406.16,1.06,0,485,7543,7506,7453,7416,7363,7515,7425,80,2240,500,5520,10,1,16030561,1201,11.61,0.47,12,0.07,645.00,16055.00,8370,20240305,-10.51,6950,20241209,7.77,7660,-2.22,20250305,7040,6.39,20250102,8250,-9.21,20240520,6950,7.77,20241209,0.75,N,054050,500,80 억,,169525,N,N,0,N,00,N
20250311,150531,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7450,-20,5,-0.27,77214205,10427,96.33,7400,7450,7370,9710,5230,7470,7405.22,1.06,0,497,7543,7506,7453,7416,7363,7515,7425,80,2240,500,5520,10,1,16030561,1194,11.55,0.46,12,0.07,645.00,16055.00,8370,20240305,-10.99,6950,20241209,7.19,7660,-2.74,20250305,7040,5.82,20250102,8250,-9.70,20240520,6950,7.19,20241209,0.75,N,054050,500,80 억,,169525,N,N,0,N,00,N
20250311,140531,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7430,-40,5,-0.54,72012075,9727,89.87,7400,7430,7370,9710,5230,7470,7403.32,1.06,0,492,7543,7506,7453,7416,7363,7515,7425,80,2240,500,5520,10,1,16030561,1191,11.52,0.46,12,0.06,645.00,16055.00,8370,20240305,-11.23,6950,20241209,6.91,7660,-3.00,20250305,7040,5.54,20250102,8250,-9.94,20240520,6950,6.91,20241209,0.75,N,054050,500,80 억,,169525,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 160533 57 100.00 KOSDAQ N N N N N 7530 40 2 0.53 98823200 13191 122.72 7490 7540 7460 9730 5250 7490 7491.66 1.06 0 819 7570 7530 7450 7410 7330 7550 7430 80 2240 500 5540 10 1 16030561 1207 11.67 0.47 12 0.08 645.00 16055.00 8370 20240305 -10.04 6950 20241209 8.35 7660 -1.70 20250305 7040 6.96 20250102 8250 -8.73 20240520 6950 8.35 20241209 0.75 N 054050 500 80 억 170710 N N 0 N 00 N
3 20250312 150533 57 100.00 KOSDAQ N N N N N 7480 -10 5 -0.13 89291580 11920 110.89 7490 7540 7460 9730 5250 7490 7490.90 1.06 0 1251 7570 7530 7450 7410 7330 7550 7430 80 2240 500 5540 10 1 16030561 1199 11.60 0.47 12 0.07 645.00 16055.00 8370 20240305 -10.63 6950 20241209 7.63 7660 -2.35 20250305 7040 6.25 20250102 8250 -9.33 20240520 6950 7.63 20241209 0.75 N 054050 500 80 억 170710 N N 0 N 00 N
4 20250312 140532 57 100.00 KOSDAQ N N N N N 7500 10 2 0.13 66048550 8816 82.02 7490 7540 7460 9730 5250 7490 7491.90 1.06 0 2090 7570 7530 7450 7410 7330 7550 7430 80 2240 500 5540 10 1 16030561 1202 11.63 0.47 12 0.05 645.00 16055.00 8370 20240305 -10.39 6950 20241209 7.91 7660 -2.09 20250305 7040 6.53 20250102 8250 -9.09 20240520 6950 7.91 20241209 0.75 N 054050 500 80 억 170710 N N 0 N 00 N
5 20250312 130533 57 100.00 KOSDAQ N N N N N 7500 10 2 0.13 62814780 8384 78.00 7490 7540 7460 9730 5250 7490 7492.22 1.06 0 2055 7570 7530 7450 7410 7330 7550 7430 80 2240 500 5540 10 1 16030561 1202 11.63 0.47 12 0.05 645.00 16055.00 8370 20240305 -10.39 6950 20241209 7.91 7660 -2.09 20250305 7040 6.53 20250102 8250 -9.09 20240520 6950 7.91 20241209 0.75 N 054050 500 80 억 170710 N N 0 N 00 N
6 20250312 120535 57 100.00 KOSDAQ N N N N N 7510 20 2 0.27 47785120 6378 59.34 7490 7540 7460 9730 5250 7490 7492.18 1.06 0 929 7570 7530 7450 7410 7330 7550 7430 80 2240 500 5540 10 1 16030561 1204 11.64 0.47 12 0.04 645.00 16055.00 8370 20240305 -10.27 6950 20241209 8.06 7660 -1.96 20250305 7040 6.68 20250102 8250 -8.97 20240520 6950 8.06 20241209 0.75 N 054050 500 80 억 170710 N N 0 N 00 N
7 20250312 110530 57 100.00 KOSDAQ N N N N N 7500 10 2 0.13 37855570 5052 47.00 7490 7540 7460 9730 5250 7490 7493.18 1.06 0 897 7570 7530 7450 7410 7330 7550 7430 80 2240 500 5540 10 1 16030561 1202 11.63 0.47 12 0.03 645.00 16055.00 8370 20240305 -10.39 6950 20241209 7.91 7660 -2.09 20250305 7040 6.53 20250102 8250 -9.09 20240520 6950 7.91 20241209 0.75 N 054050 500 80 억 170710 N N 0 N 00 N
8 20250312 100533 57 100.00 KOSDAQ N N N N N 7480 -10 5 -0.13 27179850 3629 33.76 7490 7540 7460 9730 5250 7490 7489.63 1.06 0 619 7570 7530 7450 7410 7330 7550 7430 80 2240 500 5540 10 1 16030561 1199 11.60 0.47 12 0.02 645.00 16055.00 8370 20240305 -10.63 6950 20241209 7.63 7660 -2.35 20250305 7040 6.25 20250102 8250 -9.33 20240520 6950 7.63 20241209 0.75 N 054050 500 80 억 170710 N N 0 N 00 N
9 20250312 090535 57 100.00 KOSDAQ N N N N N 7510 20 2 0.27 592940 79 0.73 7490 7520 7490 9730 5250 7490 7505.57 1.06 0 -8 7570 7530 7450 7410 7330 7550 7430 80 2240 500 5540 10 1 16030561 1204 11.64 0.47 12 0.00 645.00 16055.00 8370 20240305 -10.27 6950 20241209 8.06 7660 -1.96 20250305 7040 6.68 20250102 8250 -8.97 20240520 6950 8.06 20241209 0.75 N 054050 500 80 억 170710 N N 0 N 00 N
10 20250311 160528 57 100.00 KOSDAQ N N N N N 7490 20 2 0.27 79246935 10699 98.85 7400 7490 7370 9710 5230 7470 7406.16 1.06 0 485 7543 7506 7453 7416 7363 7515 7425 80 2240 500 5520 10 1 16030561 1201 11.61 0.47 12 0.07 645.00 16055.00 8370 20240305 -10.51 6950 20241209 7.77 7660 -2.22 20250305 7040 6.39 20250102 8250 -9.21 20240520 6950 7.77 20241209 0.75 N 054050 500 80 억 169525 N N 0 N 00 N
11 20250311 150531 57 100.00 KOSDAQ N N N N N 7450 -20 5 -0.27 77214205 10427 96.33 7400 7450 7370 9710 5230 7470 7405.22 1.06 0 497 7543 7506 7453 7416 7363 7515 7425 80 2240 500 5520 10 1 16030561 1194 11.55 0.46 12 0.07 645.00 16055.00 8370 20240305 -10.99 6950 20241209 7.19 7660 -2.74 20250305 7040 5.82 20250102 8250 -9.70 20240520 6950 7.19 20241209 0.75 N 054050 500 80 억 169525 N N 0 N 00 N
12 20250311 140531 57 100.00 KOSDAQ N N N N N 7430 -40 5 -0.54 72012075 9727 89.87 7400 7430 7370 9710 5230 7470 7403.32 1.06 0 492 7543 7506 7453 7416 7363 7515 7425 80 2240 500 5520 10 1 16030561 1191 11.52 0.46 12 0.06 645.00 16055.00 8370 20240305 -11.23 6950 20241209 6.91 7660 -3.00 20250305 7040 5.54 20250102 8250 -9.94 20240520 6950 6.91 20241209 0.75 N 054050 500 80 억 169525 N N 0 N 00 N