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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2925,-20,5,-0.68,445350065,151272,104.96,2925,2975,2910,3825,2065,2945,2944.10,0.79,0,22433,2998,2971,2958,2931,2918,2965,2925,153,880,500,1940,5,1,29987597,877,15.73,0.95,12,0.50,186.00,3088.00,5480,20240604,-46.62,2890,20241209,1.21,3535,-17.26,20250113,2900,0.86,20250304,5480,-46.62,20240604,2890,1.21,20241209,5.62,N,053050,500,153 억,,236286,N,N,0,N,00,N
20250313,150530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2940,-5,5,-0.17,430885635,146334,101.53,2925,2975,2910,3825,2065,2945,2944.54,0.79,0,22866,2998,2971,2958,2931,2918,2965,2925,153,880,500,1940,5,1,29987597,882,15.81,0.95,12,0.49,186.00,3088.00,5480,20240604,-46.35,2890,20241209,1.73,3535,-16.83,20250113,2900,1.38,20250304,5480,-46.35,20240604,2890,1.73,20241209,5.62,N,053050,500,153 억,,236286,N,N,0,N,00,N
20250313,140530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2945,0,3,0.00,383020400,130042,90.23,2925,2975,2910,3825,2065,2945,2945.36,0.79,0,24851,2998,2971,2958,2931,2918,2965,2925,153,880,500,1940,5,1,29987597,883,15.83,0.95,12,0.43,186.00,3088.00,5480,20240604,-46.26,2890,20241209,1.90,3535,-16.69,20250113,2900,1.55,20250304,5480,-46.26,20240604,2890,1.90,20241209,5.62,N,053050,500,153 억,,236286,N,N,0,N,00,N
20250313,130530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2940,-5,5,-0.17,356472210,121019,83.97,2925,2975,2910,3825,2065,2945,2945.59,0.79,0,25047,2998,2971,2958,2931,2918,2965,2925,153,880,500,1940,5,1,29987597,882,15.81,0.95,12,0.40,186.00,3088.00,5480,20240604,-46.35,2890,20241209,1.73,3535,-16.83,20250113,2900,1.38,20250304,5480,-46.35,20240604,2890,1.73,20241209,5.62,N,053050,500,153 억,,236286,N,N,0,N,00,N
20250313,120530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2950,5,2,0.17,286191283,97006,67.31,2925,2975,2925,3825,2065,2945,2950.24,0.79,0,20019,2998,2971,2958,2931,2918,2965,2925,153,880,500,1940,5,1,29987597,885,15.86,0.96,12,0.32,186.00,3088.00,5480,20240604,-46.17,2890,20241209,2.08,3535,-16.55,20250113,2900,1.72,20250304,5480,-46.17,20240604,2890,2.08,20241209,5.62,N,053050,500,153 억,,236286,N,N,0,N,00,N
20250313,110529,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2955,10,2,0.34,232886518,78838,54.70,2925,2975,2925,3825,2065,2945,2953.99,0.79,0,20122,2998,2971,2958,2931,2918,2965,2925,153,880,500,1940,5,1,29987597,886,15.89,0.96,12,0.26,186.00,3088.00,5480,20240604,-46.08,2890,20241209,2.25,3535,-16.41,20250113,2900,1.90,20250304,5480,-46.08,20240604,2890,2.25,20241209,5.62,N,053050,500,153 억,,236286,N,N,0,N,00,N
20250313,100529,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2950,5,2,0.17,145327179,49112,34.08,2925,2975,2925,3825,2065,2945,2959.10,0.79,0,6127,2998,2971,2958,2931,2918,2965,2925,153,880,500,1940,5,1,29987597,885,15.86,0.96,12,0.16,186.00,3088.00,5480,20240604,-46.17,2890,20241209,2.08,3535,-16.55,20250113,2900,1.72,20250304,5480,-46.17,20240604,2890,2.08,20241209,5.62,N,053050,500,153 억,,236286,N,N,0,N,00,N
20250313,090531,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2965,20,2,0.68,20341555,6920,4.80,2925,2965,2925,3825,2065,2945,2939.53,0.79,0,652,2998,2971,2958,2931,2918,2965,2925,153,880,500,1940,5,1,29987597,889,15.94,0.96,12,0.02,186.00,3088.00,5480,20240604,-45.89,2890,20241209,2.60,3535,-16.12,20250113,2900,2.24,20250304,5480,-45.89,20240604,2890,2.60,20241209,5.62,N,053050,500,153 억,,236286,N,N,0,N,00,N
20250312,160527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2945,-35,5,-1.17,418985389,141401,74.07,2960,2985,2945,3870,2090,2980,2963.10,0.91,0,-36048,3053,3016,2963,2926,2873,3035,2945,153,890,500,1960,5,1,29987597,883,15.83,0.95,12,0.47,186.00,3088.00,5480,20240604,-46.26,2890,20241209,1.90,3535,-16.69,20250113,2900,1.55,20250304,5480,-46.26,20240604,2890,1.90,20241209,5.63,N,053050,500,153 억,,271736,N,N,0,N,00,N
20250312,150527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2955,-25,5,-0.84,376176894,126896,66.47,2960,2985,2945,3870,2090,2980,2964.45,0.91,0,-31722,3053,3016,2963,2926,2873,3035,2945,153,890,500,1960,5,1,29987597,886,15.89,0.96,12,0.42,186.00,3088.00,5480,20240604,-46.08,2890,20241209,2.25,3535,-16.41,20250113,2900,1.90,20250304,5480,-46.08,20240604,2890,2.25,20241209,5.63,N,053050,500,153 억,,271736,N,N,0,N,00,N
20250312,140527,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2970,-10,5,-0.34,267990470,90291,47.30,2960,2985,2950,3870,2090,2980,2968.08,0.91,0,-13355,3053,3016,2963,2926,2873,3035,2945,153,890,500,1960,5,1,29987597,891,15.97,0.96,12,0.30,186.00,3088.00,5480,20240604,-45.80,2890,20241209,2.77,3535,-15.98,20250113,2900,2.41,20250304,5480,-45.80,20240604,2890,2.77,20241209,5.63,N,053050,500,153 억,,271736,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 20250313 160530 57 100.00 KOSDAQ N N N N N 2925 -20 5 -0.68 445350065 151272 104.96 2925 2975 2910 3825 2065 2945 2944.10 0.79 0 22433 2998 2971 2958 2931 2918 2965 2925 153 880 500 1940 5 1 29987597 877 15.73 0.95 12 0.50 186.00 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 5.62 N 053050 500 153 억 236286 N N 0 N 00 N
3 20250313 150530 57 100.00 KOSDAQ N N N N N 2940 -5 5 -0.17 430885635 146334 101.53 2925 2975 2910 3825 2065 2945 2944.54 0.79 0 22866 2998 2971 2958 2931 2918 2965 2925 153 880 500 1940 5 1 29987597 882 15.81 0.95 12 0.49 186.00 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 5.62 N 053050 500 153 억 236286 N N 0 N 00 N
4 20250313 140530 57 100.00 KOSDAQ N N N N N 2945 0 3 0.00 383020400 130042 90.23 2925 2975 2910 3825 2065 2945 2945.36 0.79 0 24851 2998 2971 2958 2931 2918 2965 2925 153 880 500 1940 5 1 29987597 883 15.83 0.95 12 0.43 186.00 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 5.62 N 053050 500 153 억 236286 N N 0 N 00 N
5 20250313 130530 57 100.00 KOSDAQ N N N N N 2940 -5 5 -0.17 356472210 121019 83.97 2925 2975 2910 3825 2065 2945 2945.59 0.79 0 25047 2998 2971 2958 2931 2918 2965 2925 153 880 500 1940 5 1 29987597 882 15.81 0.95 12 0.40 186.00 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 5.62 N 053050 500 153 억 236286 N N 0 N 00 N
6 20250313 120530 57 100.00 KOSDAQ N N N N N 2950 5 2 0.17 286191283 97006 67.31 2925 2975 2925 3825 2065 2945 2950.24 0.79 0 20019 2998 2971 2958 2931 2918 2965 2925 153 880 500 1940 5 1 29987597 885 15.86 0.96 12 0.32 186.00 3088.00 5480 20240604 -46.17 2890 20241209 2.08 3535 -16.55 20250113 2900 1.72 20250304 5480 -46.17 20240604 2890 2.08 20241209 5.62 N 053050 500 153 억 236286 N N 0 N 00 N
7 20250313 110529 57 100.00 KOSDAQ N N N N N 2955 10 2 0.34 232886518 78838 54.70 2925 2975 2925 3825 2065 2945 2953.99 0.79 0 20122 2998 2971 2958 2931 2918 2965 2925 153 880 500 1940 5 1 29987597 886 15.89 0.96 12 0.26 186.00 3088.00 5480 20240604 -46.08 2890 20241209 2.25 3535 -16.41 20250113 2900 1.90 20250304 5480 -46.08 20240604 2890 2.25 20241209 5.62 N 053050 500 153 억 236286 N N 0 N 00 N
8 20250313 100529 57 100.00 KOSDAQ N N N N N 2950 5 2 0.17 145327179 49112 34.08 2925 2975 2925 3825 2065 2945 2959.10 0.79 0 6127 2998 2971 2958 2931 2918 2965 2925 153 880 500 1940 5 1 29987597 885 15.86 0.96 12 0.16 186.00 3088.00 5480 20240604 -46.17 2890 20241209 2.08 3535 -16.55 20250113 2900 1.72 20250304 5480 -46.17 20240604 2890 2.08 20241209 5.62 N 053050 500 153 억 236286 N N 0 N 00 N
9 20250313 090531 57 100.00 KOSDAQ N N N N N 2965 20 2 0.68 20341555 6920 4.80 2925 2965 2925 3825 2065 2945 2939.53 0.79 0 652 2998 2971 2958 2931 2918 2965 2925 153 880 500 1940 5 1 29987597 889 15.94 0.96 12 0.02 186.00 3088.00 5480 20240604 -45.89 2890 20241209 2.60 3535 -16.12 20250113 2900 2.24 20250304 5480 -45.89 20240604 2890 2.60 20241209 5.62 N 053050 500 153 억 236286 N N 0 N 00 N
10 20250312 160527 57 100.00 KOSDAQ N N N N N 2945 -35 5 -1.17 418985389 141401 74.07 2960 2985 2945 3870 2090 2980 2963.10 0.91 0 -36048 3053 3016 2963 2926 2873 3035 2945 153 890 500 1960 5 1 29987597 883 15.83 0.95 12 0.47 186.00 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 5.63 N 053050 500 153 억 271736 N N 0 N 00 N
11 20250312 150527 57 100.00 KOSDAQ N N N N N 2955 -25 5 -0.84 376176894 126896 66.47 2960 2985 2945 3870 2090 2980 2964.45 0.91 0 -31722 3053 3016 2963 2926 2873 3035 2945 153 890 500 1960 5 1 29987597 886 15.89 0.96 12 0.42 186.00 3088.00 5480 20240604 -46.08 2890 20241209 2.25 3535 -16.41 20250113 2900 1.90 20250304 5480 -46.08 20240604 2890 2.25 20241209 5.63 N 053050 500 153 억 271736 N N 0 N 00 N
12 20250312 140527 57 100.00 KOSDAQ N N N N N 2970 -10 5 -0.34 267990470 90291 47.30 2960 2985 2950 3870 2090 2980 2968.08 0.91 0 -13355 3053 3016 2963 2926 2873 3035 2945 153 890 500 1960 5 1 29987597 891 15.97 0.96 12 0.30 186.00 3088.00 5480 20240604 -45.80 2890 20241209 2.77 3535 -15.98 20250113 2900 2.41 20250304 5480 -45.80 20240604 2890 2.77 20241209 5.63 N 053050 500 153 억 271736 N N 0 N 00 N