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
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
20250306,160524,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7440,-70,5,-0.93,138155320,18517,180.41,7510,7550,7420,9760,5260,7510,7461.00,0.97,0,1773,7796,7652,7516,7372,7236,7725,7445,80,2250,500,5550,10,1,16030561,1193,11.53,0.46,12,0.12,645.00,16055.00,8580,20240222,-13.29,6950,20241209,7.05,7660,-2.87,20250305,7040,5.68,20250102,8310,-10.47,20240306,6950,7.05,20241209,0.73,N,054050,500,80 억,,155264,N,N,0,N,00,N
20250306,150523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7450,-60,5,-0.80,135588470,18172,177.05,7510,7550,7420,9760,5260,7510,7461.40,0.97,0,2098,7796,7652,7516,7372,7236,7725,7445,80,2250,500,5550,10,1,16030561,1194,11.55,0.46,12,0.11,645.00,16055.00,8580,20240222,-13.17,6950,20241209,7.19,7660,-2.74,20250305,7040,5.82,20250102,8310,-10.35,20240306,6950,7.19,20241209,0.73,N,054050,500,80 억,,155264,N,N,0,N,00,N
20250306,140522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7440,-70,5,-0.93,133599960,17905,174.44,7510,7550,7420,9760,5260,7510,7461.60,0.97,0,2034,7796,7652,7516,7372,7236,7725,7445,80,2250,500,5550,10,1,16030561,1193,11.53,0.46,12,0.11,645.00,16055.00,8580,20240222,-13.29,6950,20241209,7.05,7660,-2.87,20250305,7040,5.68,20250102,8310,-10.47,20240306,6950,7.05,20241209,0.73,N,054050,500,80 억,,155264,N,N,0,N,00,N
20250306,130523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,-40,5,-0.53,108062930,14471,140.99,7510,7550,7420,9760,5260,7510,7467.55,0.97,0,241,7796,7652,7516,7372,7236,7725,7445,80,2250,500,5550,10,1,16030561,1197,11.58,0.47,12,0.09,645.00,16055.00,8580,20240222,-12.94,6950,20241209,7.48,7660,-2.48,20250305,7040,6.11,20250102,8310,-10.11,20240306,6950,7.48,20241209,0.73,N,054050,500,80 억,,155264,N,N,0,N,00,N
20250306,120523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7430,-80,5,-1.07,89332460,11952,116.45,7510,7550,7430,9760,5260,7510,7474.27,0.97,0,60,7796,7652,7516,7372,7236,7725,7445,80,2250,500,5550,10,1,16030561,1191,11.52,0.46,12,0.07,645.00,16055.00,8580,20240222,-13.40,6950,20241209,6.91,7660,-3.00,20250305,7040,5.54,20250102,8310,-10.59,20240306,6950,6.91,20241209,0.73,N,054050,500,80 억,,155264,N,N,0,N,00,N
20250306,110521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7480,-30,5,-0.40,38758330,5176,50.43,7510,7550,7460,9760,5260,7510,7488.09,0.97,0,-6,7796,7652,7516,7372,7236,7725,7445,80,2250,500,5550,10,1,16030561,1199,11.60,0.47,12,0.03,645.00,16055.00,8580,20240222,-12.82,6950,20241209,7.63,7660,-2.35,20250305,7040,6.25,20250102,8310,-9.99,20240306,6950,7.63,20241209,0.73,N,054050,500,80 억,,155264,N,N,0,N,00,N
20250306,100523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7490,-20,5,-0.27,5715140,764,7.44,7510,7550,7460,9760,5260,7510,7480.55,0.97,0,-82,7796,7652,7516,7372,7236,7725,7445,80,2250,500,5550,10,1,16030561,1201,11.61,0.47,12,0.00,645.00,16055.00,8580,20240222,-12.70,6950,20241209,7.77,7660,-2.22,20250305,7040,6.39,20250102,8310,-9.87,20240306,6950,7.77,20241209,0.73,N,054050,500,80 억,,155264,N,N,0,N,00,N
20250306,090526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7550,40,2,0.53,37600,5,0.05,7510,7550,7510,9760,5260,7510,7520.00,0.97,0,0,7796,7652,7516,7372,7236,7725,7445,80,2250,500,5550,10,1,16030561,1210,11.71,0.47,12,0.00,645.00,16055.00,8580,20240222,-12.00,6950,20241209,8.63,7660,-1.44,20250305,7040,7.24,20250102,8310,-9.15,20240306,6950,8.63,20241209,0.73,N,054050,500,80 억,,155264,N,N,0,N,00,N
20250305,160518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7510,110,2,1.49,76567980,10251,85.64,7390,7660,7380,9620,5180,7400,7469.31,0.97,0,-996,7513,7456,7383,7326,7253,7485,7355,80,2220,500,5470,10,1,16030561,1204,11.64,0.47,12,0.06,645.00,16055.00,8820,20240221,-14.85,6950,20241209,8.06,7660,-1.96,20250305,7040,6.68,20250102,8370,-10.27,20240305,6950,8.06,20241209,0.72,N,054050,500,80 억,,156195,N,N,0,N,00,N
20250305,150520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7500,100,2,1.35,69488430,9307,77.75,7390,7660,7380,9620,5180,7400,7466.25,0.97,0,-964,7513,7456,7383,7326,7253,7485,7355,80,2220,500,5470,10,1,16030561,1202,11.63,0.47,12,0.06,645.00,16055.00,8820,20240221,-14.97,6950,20241209,7.91,7660,-2.09,20250305,7040,6.53,20250102,8370,-10.39,20240305,6950,7.91,20241209,0.72,N,054050,500,80 억,,156195,N,N,0,N,00,N
20250305,140518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7480,80,2,1.08,60851720,8152,68.10,7390,7660,7380,9620,5180,7400,7464.64,0.97,0,-992,7513,7456,7383,7326,7253,7485,7355,80,2220,500,5470,10,1,16030561,1199,11.60,0.47,12,0.05,645.00,16055.00,8820,20240221,-15.19,6950,20241209,7.63,7660,-2.35,20250305,7040,6.25,20250102,8370,-10.63,20240305,6950,7.63,20241209,0.72,N,054050,500,80 억,,156195,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 160524 57 100.00 KOSDAQ N N N N N 7440 -70 5 -0.93 138155320 18517 180.41 7510 7550 7420 9760 5260 7510 7461.00 0.97 0 1773 7796 7652 7516 7372 7236 7725 7445 80 2250 500 5550 10 1 16030561 1193 11.53 0.46 12 0.12 645.00 16055.00 8580 20240222 -13.29 6950 20241209 7.05 7660 -2.87 20250305 7040 5.68 20250102 8310 -10.47 20240306 6950 7.05 20241209 0.73 N 054050 500 80 억 155264 N N 0 N 00 N
3 20250306 150523 57 100.00 KOSDAQ N N N N N 7450 -60 5 -0.80 135588470 18172 177.05 7510 7550 7420 9760 5260 7510 7461.40 0.97 0 2098 7796 7652 7516 7372 7236 7725 7445 80 2250 500 5550 10 1 16030561 1194 11.55 0.46 12 0.11 645.00 16055.00 8580 20240222 -13.17 6950 20241209 7.19 7660 -2.74 20250305 7040 5.82 20250102 8310 -10.35 20240306 6950 7.19 20241209 0.73 N 054050 500 80 억 155264 N N 0 N 00 N
4 20250306 140522 57 100.00 KOSDAQ N N N N N 7440 -70 5 -0.93 133599960 17905 174.44 7510 7550 7420 9760 5260 7510 7461.60 0.97 0 2034 7796 7652 7516 7372 7236 7725 7445 80 2250 500 5550 10 1 16030561 1193 11.53 0.46 12 0.11 645.00 16055.00 8580 20240222 -13.29 6950 20241209 7.05 7660 -2.87 20250305 7040 5.68 20250102 8310 -10.47 20240306 6950 7.05 20241209 0.73 N 054050 500 80 억 155264 N N 0 N 00 N
5 20250306 130523 57 100.00 KOSDAQ N N N N N 7470 -40 5 -0.53 108062930 14471 140.99 7510 7550 7420 9760 5260 7510 7467.55 0.97 0 241 7796 7652 7516 7372 7236 7725 7445 80 2250 500 5550 10 1 16030561 1197 11.58 0.47 12 0.09 645.00 16055.00 8580 20240222 -12.94 6950 20241209 7.48 7660 -2.48 20250305 7040 6.11 20250102 8310 -10.11 20240306 6950 7.48 20241209 0.73 N 054050 500 80 억 155264 N N 0 N 00 N
6 20250306 120523 57 100.00 KOSDAQ N N N N N 7430 -80 5 -1.07 89332460 11952 116.45 7510 7550 7430 9760 5260 7510 7474.27 0.97 0 60 7796 7652 7516 7372 7236 7725 7445 80 2250 500 5550 10 1 16030561 1191 11.52 0.46 12 0.07 645.00 16055.00 8580 20240222 -13.40 6950 20241209 6.91 7660 -3.00 20250305 7040 5.54 20250102 8310 -10.59 20240306 6950 6.91 20241209 0.73 N 054050 500 80 억 155264 N N 0 N 00 N
7 20250306 110521 57 100.00 KOSDAQ N N N N N 7480 -30 5 -0.40 38758330 5176 50.43 7510 7550 7460 9760 5260 7510 7488.09 0.97 0 -6 7796 7652 7516 7372 7236 7725 7445 80 2250 500 5550 10 1 16030561 1199 11.60 0.47 12 0.03 645.00 16055.00 8580 20240222 -12.82 6950 20241209 7.63 7660 -2.35 20250305 7040 6.25 20250102 8310 -9.99 20240306 6950 7.63 20241209 0.73 N 054050 500 80 억 155264 N N 0 N 00 N
8 20250306 100523 57 100.00 KOSDAQ N N N N N 7490 -20 5 -0.27 5715140 764 7.44 7510 7550 7460 9760 5260 7510 7480.55 0.97 0 -82 7796 7652 7516 7372 7236 7725 7445 80 2250 500 5550 10 1 16030561 1201 11.61 0.47 12 0.00 645.00 16055.00 8580 20240222 -12.70 6950 20241209 7.77 7660 -2.22 20250305 7040 6.39 20250102 8310 -9.87 20240306 6950 7.77 20241209 0.73 N 054050 500 80 억 155264 N N 0 N 00 N
9 20250306 090526 57 100.00 KOSDAQ N N N N N 7550 40 2 0.53 37600 5 0.05 7510 7550 7510 9760 5260 7510 7520.00 0.97 0 0 7796 7652 7516 7372 7236 7725 7445 80 2250 500 5550 10 1 16030561 1210 11.71 0.47 12 0.00 645.00 16055.00 8580 20240222 -12.00 6950 20241209 8.63 7660 -1.44 20250305 7040 7.24 20250102 8310 -9.15 20240306 6950 8.63 20241209 0.73 N 054050 500 80 억 155264 N N 0 N 00 N
10 20250305 160518 57 100.00 KOSDAQ N N N N N 7510 110 2 1.49 76567980 10251 85.64 7390 7660 7380 9620 5180 7400 7469.31 0.97 0 -996 7513 7456 7383 7326 7253 7485 7355 80 2220 500 5470 10 1 16030561 1204 11.64 0.47 12 0.06 645.00 16055.00 8820 20240221 -14.85 6950 20241209 8.06 7660 -1.96 20250305 7040 6.68 20250102 8370 -10.27 20240305 6950 8.06 20241209 0.72 N 054050 500 80 억 156195 N N 0 N 00 N
11 20250305 150520 57 100.00 KOSDAQ N N N N N 7500 100 2 1.35 69488430 9307 77.75 7390 7660 7380 9620 5180 7400 7466.25 0.97 0 -964 7513 7456 7383 7326 7253 7485 7355 80 2220 500 5470 10 1 16030561 1202 11.63 0.47 12 0.06 645.00 16055.00 8820 20240221 -14.97 6950 20241209 7.91 7660 -2.09 20250305 7040 6.53 20250102 8370 -10.39 20240305 6950 7.91 20241209 0.72 N 054050 500 80 억 156195 N N 0 N 00 N
12 20250305 140518 57 100.00 KOSDAQ N N N N N 7480 80 2 1.08 60851720 8152 68.10 7390 7660 7380 9620 5180 7400 7464.64 0.97 0 -992 7513 7456 7383 7326 7253 7485 7355 80 2220 500 5470 10 1 16030561 1199 11.60 0.47 12 0.05 645.00 16055.00 8820 20240221 -15.19 6950 20241209 7.63 7660 -2.35 20250305 7040 6.25 20250102 8370 -10.63 20240305 6950 7.63 20241209 0.72 N 054050 500 80 억 156195 N N 0 N 00 N