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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2920,0,3,0.00,224894630,76764,78.31,2920,2950,2910,3795,2045,2920,2929.69,0.90,0,23874,2966,2942,2926,2902,2886,2935,2895,153,875,500,1920,5,1,29987597,876,15.70,0.95,12,0.26,186.00,3088.00,5480,20240604,-46.72,2890,20241209,1.04,3535,-17.40,20250113,2900,0.69,20250304,5480,-46.72,20240604,2890,1.04,20241209,5.59,N,053050,500,153 억,,268631,N,N,0,N,00,N
20250318,150538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2935,15,2,0.51,199235610,67987,69.36,2920,2950,2910,3795,2045,2920,2930.50,0.90,0,20911,2966,2942,2926,2902,2886,2935,2895,153,875,500,1920,5,1,29987597,880,15.78,0.95,12,0.23,186.00,3088.00,5480,20240604,-46.44,2890,20241209,1.56,3535,-16.97,20250113,2900,1.21,20250304,5480,-46.44,20240604,2890,1.56,20241209,5.59,N,053050,500,153 억,,268631,N,N,0,N,00,N
20250318,140537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2925,5,2,0.17,186655940,63689,64.97,2920,2950,2910,3795,2045,2920,2930.74,0.90,0,20806,2966,2942,2926,2902,2886,2935,2895,153,875,500,1920,5,1,29987597,877,15.73,0.95,12,0.21,186.00,3088.00,5480,20240604,-46.62,2890,20241209,1.21,3535,-17.26,20250113,2900,0.86,20250304,5480,-46.62,20240604,2890,1.21,20241209,5.59,N,053050,500,153 억,,268631,N,N,0,N,00,N
20250318,130536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2940,20,2,0.68,171169135,58401,59.58,2920,2950,2910,3795,2045,2920,2930.93,0.90,0,20661,2966,2942,2926,2902,2886,2935,2895,153,875,500,1920,5,1,29987597,882,15.81,0.95,12,0.19,186.00,3088.00,5480,20240604,-46.35,2890,20241209,1.73,3535,-16.83,20250113,2900,1.38,20250304,5480,-46.35,20240604,2890,1.73,20241209,5.59,N,053050,500,153 억,,268631,N,N,0,N,00,N
20250318,120536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2920,0,3,0.00,140026000,47790,48.75,2920,2950,2910,3795,2045,2920,2930.03,0.90,0,13083,2966,2942,2926,2902,2886,2935,2895,153,875,500,1920,5,1,29987597,876,15.70,0.95,12,0.16,186.00,3088.00,5480,20240604,-46.72,2890,20241209,1.04,3535,-17.40,20250113,2900,0.69,20250304,5480,-46.72,20240604,2890,1.04,20241209,5.59,N,053050,500,153 억,,268631,N,N,0,N,00,N
20250318,110535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2925,5,2,0.17,88785265,30284,30.90,2920,2950,2910,3795,2045,2920,2931.75,0.90,0,6414,2966,2942,2926,2902,2886,2935,2895,153,875,500,1920,5,1,29987597,877,15.73,0.95,12,0.10,186.00,3088.00,5480,20240604,-46.62,2890,20241209,1.21,3535,-17.26,20250113,2900,0.86,20250304,5480,-46.62,20240604,2890,1.21,20241209,5.59,N,053050,500,153 억,,268631,N,N,0,N,00,N
20250318,100537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2930,10,2,0.34,51925740,17734,18.09,2920,2950,2910,3795,2045,2920,2928.03,0.90,0,-146,2966,2942,2926,2902,2886,2935,2895,153,875,500,1920,5,1,29987597,879,15.75,0.95,12,0.06,186.00,3088.00,5480,20240604,-46.53,2890,20241209,1.38,3535,-17.11,20250113,2900,1.03,20250304,5480,-46.53,20240604,2890,1.38,20241209,5.59,N,053050,500,153 억,,268631,N,N,0,N,00,N
20250318,090538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2945,25,2,0.86,3111275,1062,1.08,2920,2950,2920,3795,2045,2920,2929.64,0.90,0,149,2966,2942,2926,2902,2886,2935,2895,153,875,500,1920,5,1,29987597,883,15.83,0.95,12,0.00,186.00,3088.00,5480,20240604,-46.26,2890,20241209,1.90,3535,-16.69,20250113,2900,1.55,20250304,5480,-46.26,20240604,2890,1.90,20241209,5.59,N,053050,500,153 억,,268631,N,N,0,N,00,N
20250317,160535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2920,0,3,0.00,286798519,97947,99.26,2935,2950,2910,3795,2045,2920,2928.14,0.92,0,-5341,2966,2942,2931,2907,2896,2937,2902,153,875,500,1920,5,1,29987597,876,15.70,0.95,12,0.33,186.00,3088.00,5480,20240604,-46.72,2890,20241209,1.04,3535,-17.40,20250113,2900,0.69,20250304,5480,-46.72,20240604,2890,1.04,20241209,5.69,N,053050,500,153 억,,274585,N,N,0,N,00,N
20250317,150534,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2920,0,3,0.00,274056547,93586,94.84,2935,2950,2910,3795,2045,2920,2928.39,0.92,0,-4999,2966,2942,2931,2907,2896,2937,2902,153,875,500,1920,5,1,29987597,876,15.70,0.95,12,0.31,186.00,3088.00,5480,20240604,-46.72,2890,20241209,1.04,3535,-17.40,20250113,2900,0.69,20250304,5480,-46.72,20240604,2890,1.04,20241209,5.69,N,053050,500,153 억,,274585,N,N,0,N,00,N
20250317,140535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2930,10,2,0.34,228668507,78146,79.19,2935,2950,2910,3795,2045,2920,2926.17,0.92,0,-4029,2966,2942,2931,2907,2896,2937,2902,153,875,500,1920,5,1,29987597,879,15.75,0.95,12,0.26,186.00,3088.00,5480,20240604,-46.53,2890,20241209,1.38,3535,-17.11,20250113,2900,1.03,20250304,5480,-46.53,20240604,2890,1.38,20241209,5.69,N,053050,500,153 억,,274585,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 20250318 160535 57 100.00 KOSDAQ N N N N N 2920 0 3 0.00 224894630 76764 78.31 2920 2950 2910 3795 2045 2920 2929.69 0.90 0 23874 2966 2942 2926 2902 2886 2935 2895 153 875 500 1920 5 1 29987597 876 15.70 0.95 12 0.26 186.00 3088.00 5480 20240604 -46.72 2890 20241209 1.04 3535 -17.40 20250113 2900 0.69 20250304 5480 -46.72 20240604 2890 1.04 20241209 5.59 N 053050 500 153 억 268631 N N 0 N 00 N
3 20250318 150538 57 100.00 KOSDAQ N N N N N 2935 15 2 0.51 199235610 67987 69.36 2920 2950 2910 3795 2045 2920 2930.50 0.90 0 20911 2966 2942 2926 2902 2886 2935 2895 153 875 500 1920 5 1 29987597 880 15.78 0.95 12 0.23 186.00 3088.00 5480 20240604 -46.44 2890 20241209 1.56 3535 -16.97 20250113 2900 1.21 20250304 5480 -46.44 20240604 2890 1.56 20241209 5.59 N 053050 500 153 억 268631 N N 0 N 00 N
4 20250318 140537 57 100.00 KOSDAQ N N N N N 2925 5 2 0.17 186655940 63689 64.97 2920 2950 2910 3795 2045 2920 2930.74 0.90 0 20806 2966 2942 2926 2902 2886 2935 2895 153 875 500 1920 5 1 29987597 877 15.73 0.95 12 0.21 186.00 3088.00 5480 20240604 -46.62 2890 20241209 1.21 3535 -17.26 20250113 2900 0.86 20250304 5480 -46.62 20240604 2890 1.21 20241209 5.59 N 053050 500 153 억 268631 N N 0 N 00 N
5 20250318 130536 57 100.00 KOSDAQ N N N N N 2940 20 2 0.68 171169135 58401 59.58 2920 2950 2910 3795 2045 2920 2930.93 0.90 0 20661 2966 2942 2926 2902 2886 2935 2895 153 875 500 1920 5 1 29987597 882 15.81 0.95 12 0.19 186.00 3088.00 5480 20240604 -46.35 2890 20241209 1.73 3535 -16.83 20250113 2900 1.38 20250304 5480 -46.35 20240604 2890 1.73 20241209 5.59 N 053050 500 153 억 268631 N N 0 N 00 N
6 20250318 120536 57 100.00 KOSDAQ N N N N N 2920 0 3 0.00 140026000 47790 48.75 2920 2950 2910 3795 2045 2920 2930.03 0.90 0 13083 2966 2942 2926 2902 2886 2935 2895 153 875 500 1920 5 1 29987597 876 15.70 0.95 12 0.16 186.00 3088.00 5480 20240604 -46.72 2890 20241209 1.04 3535 -17.40 20250113 2900 0.69 20250304 5480 -46.72 20240604 2890 1.04 20241209 5.59 N 053050 500 153 억 268631 N N 0 N 00 N
7 20250318 110535 57 100.00 KOSDAQ N N N N N 2925 5 2 0.17 88785265 30284 30.90 2920 2950 2910 3795 2045 2920 2931.75 0.90 0 6414 2966 2942 2926 2902 2886 2935 2895 153 875 500 1920 5 1 29987597 877 15.73 0.95 12 0.10 186.00 3088.00 5480 20240604 -46.62 2890 20241209 1.21 3535 -17.26 20250113 2900 0.86 20250304 5480 -46.62 20240604 2890 1.21 20241209 5.59 N 053050 500 153 억 268631 N N 0 N 00 N
8 20250318 100537 57 100.00 KOSDAQ N N N N N 2930 10 2 0.34 51925740 17734 18.09 2920 2950 2910 3795 2045 2920 2928.03 0.90 0 -146 2966 2942 2926 2902 2886 2935 2895 153 875 500 1920 5 1 29987597 879 15.75 0.95 12 0.06 186.00 3088.00 5480 20240604 -46.53 2890 20241209 1.38 3535 -17.11 20250113 2900 1.03 20250304 5480 -46.53 20240604 2890 1.38 20241209 5.59 N 053050 500 153 억 268631 N N 0 N 00 N
9 20250318 090538 57 100.00 KOSDAQ N N N N N 2945 25 2 0.86 3111275 1062 1.08 2920 2950 2920 3795 2045 2920 2929.64 0.90 0 149 2966 2942 2926 2902 2886 2935 2895 153 875 500 1920 5 1 29987597 883 15.83 0.95 12 0.00 186.00 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 5.59 N 053050 500 153 억 268631 N N 0 N 00 N
10 20250317 160535 57 100.00 KOSDAQ N N N N N 2920 0 3 0.00 286798519 97947 99.26 2935 2950 2910 3795 2045 2920 2928.14 0.92 0 -5341 2966 2942 2931 2907 2896 2937 2902 153 875 500 1920 5 1 29987597 876 15.70 0.95 12 0.33 186.00 3088.00 5480 20240604 -46.72 2890 20241209 1.04 3535 -17.40 20250113 2900 0.69 20250304 5480 -46.72 20240604 2890 1.04 20241209 5.69 N 053050 500 153 억 274585 N N 0 N 00 N
11 20250317 150534 57 100.00 KOSDAQ N N N N N 2920 0 3 0.00 274056547 93586 94.84 2935 2950 2910 3795 2045 2920 2928.39 0.92 0 -4999 2966 2942 2931 2907 2896 2937 2902 153 875 500 1920 5 1 29987597 876 15.70 0.95 12 0.31 186.00 3088.00 5480 20240604 -46.72 2890 20241209 1.04 3535 -17.40 20250113 2900 0.69 20250304 5480 -46.72 20240604 2890 1.04 20241209 5.69 N 053050 500 153 억 274585 N N 0 N 00 N
12 20250317 140535 57 100.00 KOSDAQ N N N N N 2930 10 2 0.34 228668507 78146 79.19 2935 2950 2910 3795 2045 2920 2926.17 0.92 0 -4029 2966 2942 2931 2907 2896 2937 2902 153 875 500 1920 5 1 29987597 879 15.75 0.95 12 0.26 186.00 3088.00 5480 20240604 -46.53 2890 20241209 1.38 3535 -17.11 20250113 2900 1.03 20250304 5480 -46.53 20240604 2890 1.38 20241209 5.69 N 053050 500 153 억 274585 N N 0 N 00 N