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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3015,-40,5,-1.31,985964808,324159,10.86,3060,3080,3005,3970,2140,3055,3041.63,0.69,0,5262,3445,3250,3090,2895,2735,3347,2992,153,915,500,2010,5,1,29987597,904,16.21,0.98,12,1.08,186.00,3088.00,5480,20240604,-44.98,2890,20241209,4.33,3535,-14.71,20250113,2900,3.97,20250304,5480,-44.98,20240604,2890,4.33,20241209,6.00,N,053050,500,153 억,,205678,N,N,0,N,00,N
20250306,150518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3005,-50,5,-1.64,966163744,317585,10.64,3060,3080,3005,3970,2140,3055,3042.22,0.69,0,4254,3445,3250,3090,2895,2735,3347,2992,153,915,500,2010,5,1,29987597,901,16.16,0.97,12,1.06,186.00,3088.00,5480,20240604,-45.16,2890,20241209,3.98,3535,-14.99,20250113,2900,3.62,20250304,5480,-45.16,20240604,2890,3.98,20241209,6.00,N,053050,500,153 억,,205678,N,N,0,N,00,N
20250306,140517,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3030,-25,5,-0.82,798379859,262011,8.78,3060,3080,3025,3970,2140,3055,3047.12,0.69,0,24932,3445,3250,3090,2895,2735,3347,2992,153,915,500,2010,5,1,29987597,909,16.29,0.98,12,0.87,186.00,3088.00,5480,20240604,-44.71,2890,20241209,4.84,3535,-14.29,20250113,2900,4.48,20250304,5480,-44.71,20240604,2890,4.84,20241209,6.00,N,053050,500,153 억,,205678,N,N,0,N,00,N
20250306,130518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3035,-20,5,-0.65,742648117,243616,8.17,3060,3080,3030,3970,2140,3055,3048.44,0.69,0,19356,3445,3250,3090,2895,2735,3347,2992,153,915,500,2010,5,1,29987597,910,16.32,0.98,12,0.81,186.00,3088.00,5480,20240604,-44.62,2890,20241209,5.02,3535,-14.14,20250113,2900,4.66,20250304,5480,-44.62,20240604,2890,5.02,20241209,6.00,N,053050,500,153 억,,205678,N,N,0,N,00,N
20250306,120517,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3045,-10,5,-0.33,628417927,205958,6.90,3060,3080,3030,3970,2140,3055,3051.19,0.69,0,42149,3445,3250,3090,2895,2735,3347,2992,153,915,500,2010,5,1,29987597,913,16.37,0.99,12,0.69,186.00,3088.00,5480,20240604,-44.43,2890,20241209,5.36,3535,-13.86,20250113,2900,5.00,20250304,5480,-44.43,20240604,2890,5.36,20241209,6.00,N,053050,500,153 억,,205678,N,N,0,N,00,N
20250306,110516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3040,-15,5,-0.49,584864565,191619,6.42,3060,3080,3030,3970,2140,3055,3052.23,0.69,0,39217,3445,3250,3090,2895,2735,3347,2992,153,915,500,2010,5,1,29987597,912,16.34,0.98,12,0.64,186.00,3088.00,5480,20240604,-44.53,2890,20241209,5.19,3535,-14.00,20250113,2900,4.83,20250304,5480,-44.53,20240604,2890,5.19,20241209,6.00,N,053050,500,153 억,,205678,N,N,0,N,00,N
20250306,100517,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3045,-10,5,-0.33,433051030,141676,4.75,3060,3080,3040,3970,2140,3055,3056.63,0.69,0,35458,3445,3250,3090,2895,2735,3347,2992,153,915,500,2010,5,1,29987597,913,16.37,0.99,12,0.47,186.00,3088.00,5480,20240604,-44.43,2890,20241209,5.36,3535,-13.86,20250113,2900,5.00,20250304,5480,-44.43,20240604,2890,5.36,20241209,6.00,N,053050,500,153 억,,205678,N,N,0,N,00,N
20250306,090520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3070,15,2,0.49,122661100,40005,1.34,3060,3080,3060,3970,2140,3055,3066.14,0.69,0,18029,3445,3250,3090,2895,2735,3347,2992,153,915,500,2010,5,1,29987597,921,16.51,0.99,12,0.13,186.00,3088.00,5480,20240604,-43.98,2890,20241209,6.23,3535,-13.15,20250113,2900,5.86,20250304,5480,-43.98,20240604,2890,6.23,20241209,6.00,N,053050,500,153 억,,205678,N,N,0,N,00,N
20250305,160513,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3055,105,2,3.56,9326628341,2964112,2341.75,2930,3285,2930,3835,2065,2950,3146.58,0.46,0,65902,3023,2986,2943,2906,2863,3005,2925,153,885,500,1940,5,1,29987597,916,16.42,0.99,12,9.88,186.00,3088.00,5480,20240604,-44.25,2890,20241209,5.71,3535,-13.58,20250113,2900,5.34,20250304,5480,-44.25,20240604,2890,5.71,20241209,6.09,N,053050,500,153 억,,139150,N,N,0,N,00,N
20250305,150514,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3070,120,2,4.07,9203617172,2923884,2309.96,2930,3285,2930,3835,2065,2950,3147.74,0.46,0,61024,3023,2986,2943,2906,2863,3005,2925,153,885,500,1940,5,1,29987597,921,16.51,0.99,12,9.75,186.00,3088.00,5480,20240604,-43.98,2890,20241209,6.23,3535,-13.15,20250113,2900,5.86,20250304,5480,-43.98,20240604,2890,6.23,20241209,6.09,N,053050,500,153 억,,139150,N,N,0,N,00,N
20250305,140512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3050,100,2,3.39,8843970855,2806247,2217.03,2930,3285,2930,3835,2065,2950,3151.53,0.46,0,19480,3023,2986,2943,2906,2863,3005,2925,153,885,500,1940,5,1,29987597,915,16.40,0.99,12,9.36,186.00,3088.00,5480,20240604,-44.34,2890,20241209,5.54,3535,-13.72,20250113,2900,5.17,20250304,5480,-44.34,20240604,2890,5.54,20241209,6.09,N,053050,500,153 억,,139150,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 20250306 160518 57 100.00 KOSDAQ N N N N N 3015 -40 5 -1.31 985964808 324159 10.86 3060 3080 3005 3970 2140 3055 3041.63 0.69 0 5262 3445 3250 3090 2895 2735 3347 2992 153 915 500 2010 5 1 29987597 904 16.21 0.98 12 1.08 186.00 3088.00 5480 20240604 -44.98 2890 20241209 4.33 3535 -14.71 20250113 2900 3.97 20250304 5480 -44.98 20240604 2890 4.33 20241209 6.00 N 053050 500 153 억 205678 N N 0 N 00 N
3 20250306 150518 57 100.00 KOSDAQ N N N N N 3005 -50 5 -1.64 966163744 317585 10.64 3060 3080 3005 3970 2140 3055 3042.22 0.69 0 4254 3445 3250 3090 2895 2735 3347 2992 153 915 500 2010 5 1 29987597 901 16.16 0.97 12 1.06 186.00 3088.00 5480 20240604 -45.16 2890 20241209 3.98 3535 -14.99 20250113 2900 3.62 20250304 5480 -45.16 20240604 2890 3.98 20241209 6.00 N 053050 500 153 억 205678 N N 0 N 00 N
4 20250306 140517 57 100.00 KOSDAQ N N N N N 3030 -25 5 -0.82 798379859 262011 8.78 3060 3080 3025 3970 2140 3055 3047.12 0.69 0 24932 3445 3250 3090 2895 2735 3347 2992 153 915 500 2010 5 1 29987597 909 16.29 0.98 12 0.87 186.00 3088.00 5480 20240604 -44.71 2890 20241209 4.84 3535 -14.29 20250113 2900 4.48 20250304 5480 -44.71 20240604 2890 4.84 20241209 6.00 N 053050 500 153 억 205678 N N 0 N 00 N
5 20250306 130518 57 100.00 KOSDAQ N N N N N 3035 -20 5 -0.65 742648117 243616 8.17 3060 3080 3030 3970 2140 3055 3048.44 0.69 0 19356 3445 3250 3090 2895 2735 3347 2992 153 915 500 2010 5 1 29987597 910 16.32 0.98 12 0.81 186.00 3088.00 5480 20240604 -44.62 2890 20241209 5.02 3535 -14.14 20250113 2900 4.66 20250304 5480 -44.62 20240604 2890 5.02 20241209 6.00 N 053050 500 153 억 205678 N N 0 N 00 N
6 20250306 120517 57 100.00 KOSDAQ N N N N N 3045 -10 5 -0.33 628417927 205958 6.90 3060 3080 3030 3970 2140 3055 3051.19 0.69 0 42149 3445 3250 3090 2895 2735 3347 2992 153 915 500 2010 5 1 29987597 913 16.37 0.99 12 0.69 186.00 3088.00 5480 20240604 -44.43 2890 20241209 5.36 3535 -13.86 20250113 2900 5.00 20250304 5480 -44.43 20240604 2890 5.36 20241209 6.00 N 053050 500 153 억 205678 N N 0 N 00 N
7 20250306 110516 57 100.00 KOSDAQ N N N N N 3040 -15 5 -0.49 584864565 191619 6.42 3060 3080 3030 3970 2140 3055 3052.23 0.69 0 39217 3445 3250 3090 2895 2735 3347 2992 153 915 500 2010 5 1 29987597 912 16.34 0.98 12 0.64 186.00 3088.00 5480 20240604 -44.53 2890 20241209 5.19 3535 -14.00 20250113 2900 4.83 20250304 5480 -44.53 20240604 2890 5.19 20241209 6.00 N 053050 500 153 억 205678 N N 0 N 00 N
8 20250306 100517 57 100.00 KOSDAQ N N N N N 3045 -10 5 -0.33 433051030 141676 4.75 3060 3080 3040 3970 2140 3055 3056.63 0.69 0 35458 3445 3250 3090 2895 2735 3347 2992 153 915 500 2010 5 1 29987597 913 16.37 0.99 12 0.47 186.00 3088.00 5480 20240604 -44.43 2890 20241209 5.36 3535 -13.86 20250113 2900 5.00 20250304 5480 -44.43 20240604 2890 5.36 20241209 6.00 N 053050 500 153 억 205678 N N 0 N 00 N
9 20250306 090520 57 100.00 KOSDAQ N N N N N 3070 15 2 0.49 122661100 40005 1.34 3060 3080 3060 3970 2140 3055 3066.14 0.69 0 18029 3445 3250 3090 2895 2735 3347 2992 153 915 500 2010 5 1 29987597 921 16.51 0.99 12 0.13 186.00 3088.00 5480 20240604 -43.98 2890 20241209 6.23 3535 -13.15 20250113 2900 5.86 20250304 5480 -43.98 20240604 2890 6.23 20241209 6.00 N 053050 500 153 억 205678 N N 0 N 00 N
10 20250305 160513 57 100.00 KOSDAQ N N N N N 3055 105 2 3.56 9326628341 2964112 2341.75 2930 3285 2930 3835 2065 2950 3146.58 0.46 0 65902 3023 2986 2943 2906 2863 3005 2925 153 885 500 1940 5 1 29987597 916 16.42 0.99 12 9.88 186.00 3088.00 5480 20240604 -44.25 2890 20241209 5.71 3535 -13.58 20250113 2900 5.34 20250304 5480 -44.25 20240604 2890 5.71 20241209 6.09 N 053050 500 153 억 139150 N N 0 N 00 N
11 20250305 150514 57 100.00 KOSDAQ N N N N N 3070 120 2 4.07 9203617172 2923884 2309.96 2930 3285 2930 3835 2065 2950 3147.74 0.46 0 61024 3023 2986 2943 2906 2863 3005 2925 153 885 500 1940 5 1 29987597 921 16.51 0.99 12 9.75 186.00 3088.00 5480 20240604 -43.98 2890 20241209 6.23 3535 -13.15 20250113 2900 5.86 20250304 5480 -43.98 20240604 2890 6.23 20241209 6.09 N 053050 500 153 억 139150 N N 0 N 00 N
12 20250305 140512 57 100.00 KOSDAQ N N N N N 3050 100 2 3.39 8843970855 2806247 2217.03 2930 3285 2930 3835 2065 2950 3151.53 0.46 0 19480 3023 2986 2943 2906 2863 3005 2925 153 885 500 1940 5 1 29987597 915 16.40 0.99 12 9.36 186.00 3088.00 5480 20240604 -44.34 2890 20241209 5.54 3535 -13.72 20250113 2900 5.17 20250304 5480 -44.34 20240604 2890 5.54 20241209 6.09 N 053050 500 153 억 139150 N N 0 N 00 N