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
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
20250306,160520,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4300,-70,5,-1.60,239670328,55461,92.96,4355,4390,4295,5680,3060,4370,4321.43,2.57,0,-16185,4493,4431,4338,4276,4183,4462,4307,125,1310,500,2790,5,1,25000000,1075,-29.66,0.49,12,0.22,-145.00,8805.00,10380,20241015,-58.57,4065,20240723,5.78,4820,-10.79,20250107,4200,2.38,20250203,10380,-58.57,20241015,4065,5.78,20240723,2.45,N,053280,500,125 억,,642734,N,N,0,N,00,N
20250306,150519,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4305,-65,5,-1.49,225446838,52151,87.41,4355,4390,4300,5680,3060,4370,4322.96,2.57,0,-15561,4493,4431,4338,4276,4183,4462,4307,125,1310,500,2790,5,1,25000000,1076,-29.69,0.49,12,0.21,-145.00,8805.00,10380,20241015,-58.53,4065,20240723,5.90,4820,-10.68,20250107,4200,2.50,20250203,10380,-58.53,20241015,4065,5.90,20240723,2.45,N,053280,500,125 억,,642734,N,N,0,N,00,N
20250306,140519,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4325,-45,5,-1.03,176564442,40796,68.38,4355,4390,4300,5680,3060,4370,4327.98,2.57,0,-11883,4493,4431,4338,4276,4183,4462,4307,125,1310,500,2790,5,1,25000000,1081,-29.83,0.49,12,0.16,-145.00,8805.00,10380,20241015,-58.33,4065,20240723,6.40,4820,-10.27,20250107,4200,2.98,20250203,10380,-58.33,20241015,4065,6.40,20240723,2.45,N,053280,500,125 억,,642734,N,N,0,N,00,N
20250306,130520,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4330,-40,5,-0.92,161211077,37245,62.43,4355,4390,4300,5680,3060,4370,4328.39,2.57,0,-11655,4493,4431,4338,4276,4183,4462,4307,125,1310,500,2790,5,1,25000000,1083,-29.86,0.49,12,0.15,-145.00,8805.00,10380,20241015,-58.29,4065,20240723,6.52,4820,-10.17,20250107,4200,3.10,20250203,10380,-58.29,20241015,4065,6.52,20240723,2.45,N,053280,500,125 억,,642734,N,N,0,N,00,N
20250306,120519,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4345,-25,5,-0.57,113381562,26150,43.83,4355,4390,4305,5680,3060,4370,4335.81,2.57,0,-8940,4493,4431,4338,4276,4183,4462,4307,125,1310,500,2790,5,1,25000000,1086,-29.97,0.49,12,0.10,-145.00,8805.00,10380,20241015,-58.14,4065,20240723,6.89,4820,-9.85,20250107,4200,3.45,20250203,10380,-58.14,20241015,4065,6.89,20240723,2.45,N,053280,500,125 억,,642734,N,N,0,N,00,N
20250306,110517,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4320,-50,5,-1.14,104029550,23995,40.22,4355,4390,4305,5680,3060,4370,4335.47,2.57,0,-7915,4493,4431,4338,4276,4183,4462,4307,125,1310,500,2790,5,1,25000000,1080,-29.79,0.49,12,0.10,-145.00,8805.00,10380,20241015,-58.38,4065,20240723,6.27,4820,-10.37,20250107,4200,2.86,20250203,10380,-58.38,20241015,4065,6.27,20240723,2.45,N,053280,500,125 억,,642734,N,N,0,N,00,N
20250306,100519,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4325,-45,5,-1.03,76159005,17541,29.40,4355,4390,4315,5680,3060,4370,4341.77,2.57,0,-4259,4493,4431,4338,4276,4183,4462,4307,125,1310,500,2790,5,1,25000000,1081,-29.83,0.49,12,0.07,-145.00,8805.00,10380,20241015,-58.33,4065,20240723,6.40,4820,-10.27,20250107,4200,2.98,20250203,10380,-58.33,20241015,4065,6.40,20240723,2.45,N,053280,500,125 억,,642734,N,N,0,N,00,N
20250306,090522,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4385,15,2,0.34,7140155,1637,2.74,4355,4390,4355,5680,3060,4370,4361.73,2.57,0,287,4493,4431,4338,4276,4183,4462,4307,125,1310,500,2790,5,1,25000000,1096,-30.24,0.50,12,0.01,-145.00,8805.00,10380,20241015,-57.76,4065,20240723,7.87,4820,-9.02,20250107,4200,4.40,20250203,10380,-57.76,20241015,4065,7.87,20240723,2.45,N,053280,500,125 억,,642734,N,N,0,N,00,N
20250305,160514,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4370,100,2,2.34,257754890,59540,51.16,4245,4400,4245,5550,2990,4270,4329.10,2.47,0,24899,4433,4351,4298,4216,4163,4325,4190,125,1280,500,2730,5,1,25000000,1093,-30.14,0.50,12,0.24,-145.00,8805.00,10380,20241015,-57.90,4065,20240723,7.50,4820,-9.34,20250107,4200,4.05,20250203,10380,-57.90,20241015,4065,7.50,20240723,2.35,N,053280,500,125 억,,616792,N,N,0,N,00,N
20250305,150516,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4375,105,2,2.46,251690875,58154,49.96,4245,4400,4245,5550,2990,4270,4328.01,2.47,0,23914,4433,4351,4298,4216,4163,4325,4190,125,1280,500,2730,5,1,25000000,1094,-30.17,0.50,12,0.23,-145.00,8805.00,10380,20241015,-57.85,4065,20240723,7.63,4820,-9.23,20250107,4200,4.17,20250203,10380,-57.85,20241015,4065,7.63,20240723,2.35,N,053280,500,125 억,,616792,N,N,0,N,00,N
20250305,140514,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4335,65,2,1.52,210375710,48681,41.83,4245,4400,4245,5550,2990,4270,4321.52,2.47,0,18017,4433,4351,4298,4216,4163,4325,4190,125,1280,500,2730,5,1,25000000,1084,-29.90,0.49,12,0.19,-145.00,8805.00,10380,20241015,-58.24,4065,20240723,6.64,4820,-10.06,20250107,4200,3.21,20250203,10380,-58.24,20241015,4065,6.64,20240723,2.35,N,053280,500,125 억,,616792,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 160520 55 60.00 KOSDAQ 유통 N N N Y 60 N 4300 -70 5 -1.60 239670328 55461 92.96 4355 4390 4295 5680 3060 4370 4321.43 2.57 0 -16185 4493 4431 4338 4276 4183 4462 4307 125 1310 500 2790 5 1 25000000 1075 -29.66 0.49 12 0.22 -145.00 8805.00 10380 20241015 -58.57 4065 20240723 5.78 4820 -10.79 20250107 4200 2.38 20250203 10380 -58.57 20241015 4065 5.78 20240723 2.45 N 053280 500 125 억 642734 N N 0 N 00 N
3 20250306 150519 55 60.00 KOSDAQ 유통 N N N Y 60 N 4305 -65 5 -1.49 225446838 52151 87.41 4355 4390 4300 5680 3060 4370 4322.96 2.57 0 -15561 4493 4431 4338 4276 4183 4462 4307 125 1310 500 2790 5 1 25000000 1076 -29.69 0.49 12 0.21 -145.00 8805.00 10380 20241015 -58.53 4065 20240723 5.90 4820 -10.68 20250107 4200 2.50 20250203 10380 -58.53 20241015 4065 5.90 20240723 2.45 N 053280 500 125 억 642734 N N 0 N 00 N
4 20250306 140519 55 60.00 KOSDAQ 유통 N N N Y 60 N 4325 -45 5 -1.03 176564442 40796 68.38 4355 4390 4300 5680 3060 4370 4327.98 2.57 0 -11883 4493 4431 4338 4276 4183 4462 4307 125 1310 500 2790 5 1 25000000 1081 -29.83 0.49 12 0.16 -145.00 8805.00 10380 20241015 -58.33 4065 20240723 6.40 4820 -10.27 20250107 4200 2.98 20250203 10380 -58.33 20241015 4065 6.40 20240723 2.45 N 053280 500 125 억 642734 N N 0 N 00 N
5 20250306 130520 55 60.00 KOSDAQ 유통 N N N Y 60 N 4330 -40 5 -0.92 161211077 37245 62.43 4355 4390 4300 5680 3060 4370 4328.39 2.57 0 -11655 4493 4431 4338 4276 4183 4462 4307 125 1310 500 2790 5 1 25000000 1083 -29.86 0.49 12 0.15 -145.00 8805.00 10380 20241015 -58.29 4065 20240723 6.52 4820 -10.17 20250107 4200 3.10 20250203 10380 -58.29 20241015 4065 6.52 20240723 2.45 N 053280 500 125 억 642734 N N 0 N 00 N
6 20250306 120519 55 60.00 KOSDAQ 유통 N N N Y 60 N 4345 -25 5 -0.57 113381562 26150 43.83 4355 4390 4305 5680 3060 4370 4335.81 2.57 0 -8940 4493 4431 4338 4276 4183 4462 4307 125 1310 500 2790 5 1 25000000 1086 -29.97 0.49 12 0.10 -145.00 8805.00 10380 20241015 -58.14 4065 20240723 6.89 4820 -9.85 20250107 4200 3.45 20250203 10380 -58.14 20241015 4065 6.89 20240723 2.45 N 053280 500 125 억 642734 N N 0 N 00 N
7 20250306 110517 55 60.00 KOSDAQ 유통 N N N Y 60 N 4320 -50 5 -1.14 104029550 23995 40.22 4355 4390 4305 5680 3060 4370 4335.47 2.57 0 -7915 4493 4431 4338 4276 4183 4462 4307 125 1310 500 2790 5 1 25000000 1080 -29.79 0.49 12 0.10 -145.00 8805.00 10380 20241015 -58.38 4065 20240723 6.27 4820 -10.37 20250107 4200 2.86 20250203 10380 -58.38 20241015 4065 6.27 20240723 2.45 N 053280 500 125 억 642734 N N 0 N 00 N
8 20250306 100519 55 60.00 KOSDAQ 유통 N N N Y 60 N 4325 -45 5 -1.03 76159005 17541 29.40 4355 4390 4315 5680 3060 4370 4341.77 2.57 0 -4259 4493 4431 4338 4276 4183 4462 4307 125 1310 500 2790 5 1 25000000 1081 -29.83 0.49 12 0.07 -145.00 8805.00 10380 20241015 -58.33 4065 20240723 6.40 4820 -10.27 20250107 4200 2.98 20250203 10380 -58.33 20241015 4065 6.40 20240723 2.45 N 053280 500 125 억 642734 N N 0 N 00 N
9 20250306 090522 55 60.00 KOSDAQ 유통 N N N Y 60 N 4385 15 2 0.34 7140155 1637 2.74 4355 4390 4355 5680 3060 4370 4361.73 2.57 0 287 4493 4431 4338 4276 4183 4462 4307 125 1310 500 2790 5 1 25000000 1096 -30.24 0.50 12 0.01 -145.00 8805.00 10380 20241015 -57.76 4065 20240723 7.87 4820 -9.02 20250107 4200 4.40 20250203 10380 -57.76 20241015 4065 7.87 20240723 2.45 N 053280 500 125 억 642734 N N 0 N 00 N
10 20250305 160514 55 60.00 KOSDAQ 유통 N N N Y 60 N 4370 100 2 2.34 257754890 59540 51.16 4245 4400 4245 5550 2990 4270 4329.10 2.47 0 24899 4433 4351 4298 4216 4163 4325 4190 125 1280 500 2730 5 1 25000000 1093 -30.14 0.50 12 0.24 -145.00 8805.00 10380 20241015 -57.90 4065 20240723 7.50 4820 -9.34 20250107 4200 4.05 20250203 10380 -57.90 20241015 4065 7.50 20240723 2.35 N 053280 500 125 억 616792 N N 0 N 00 N
11 20250305 150516 55 60.00 KOSDAQ 유통 N N N Y 60 N 4375 105 2 2.46 251690875 58154 49.96 4245 4400 4245 5550 2990 4270 4328.01 2.47 0 23914 4433 4351 4298 4216 4163 4325 4190 125 1280 500 2730 5 1 25000000 1094 -30.17 0.50 12 0.23 -145.00 8805.00 10380 20241015 -57.85 4065 20240723 7.63 4820 -9.23 20250107 4200 4.17 20250203 10380 -57.85 20241015 4065 7.63 20240723 2.35 N 053280 500 125 억 616792 N N 0 N 00 N
12 20250305 140514 55 60.00 KOSDAQ 유통 N N N Y 60 N 4335 65 2 1.52 210375710 48681 41.83 4245 4400 4245 5550 2990 4270 4321.52 2.47 0 18017 4433 4351 4298 4216 4163 4325 4190 125 1280 500 2730 5 1 25000000 1084 -29.90 0.49 12 0.19 -145.00 8805.00 10380 20241015 -58.24 4065 20240723 6.64 4820 -10.06 20250107 4200 3.21 20250203 10380 -58.24 20241015 4065 6.64 20240723 2.35 N 053280 500 125 억 616792 N N 0 N 00 N