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
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
20250313,160531,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4170,-60,5,-1.42,220002926,52262,77.74,4205,4265,4170,5490,2965,4230,4209.65,2.63,0,-14179,4346,4287,4236,4177,4126,4317,4207,125,1260,500,2700,5,1,25000000,1043,-28.76,0.47,12,0.21,-145.00,8805.00,10380,20241015,-59.83,4065,20240723,2.58,4820,-13.49,20250107,4070,2.46,20250311,10380,-59.83,20241015,4065,2.58,20240723,2.13,N,053280,500,125 억,,657051,N,N,0,N,00,N
20250313,150532,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4175,-55,5,-1.30,200762666,47654,70.89,4205,4265,4170,5490,2965,4230,4212.92,2.63,0,-11872,4346,4287,4236,4177,4126,4317,4207,125,1260,500,2700,5,1,25000000,1044,-28.79,0.47,12,0.19,-145.00,8805.00,10380,20241015,-59.78,4065,20240723,2.71,4820,-13.38,20250107,4070,2.58,20250311,10380,-59.78,20241015,4065,2.71,20240723,2.13,N,053280,500,125 억,,657051,N,N,0,N,00,N
20250313,140532,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4185,-45,5,-1.06,176372254,41819,62.21,4205,4265,4170,5490,2965,4230,4217.51,2.63,0,-9461,4346,4287,4236,4177,4126,4317,4207,125,1260,500,2700,5,1,25000000,1046,-28.86,0.48,12,0.17,-145.00,8805.00,10380,20241015,-59.68,4065,20240723,2.95,4820,-13.17,20250107,4070,2.83,20250311,10380,-59.68,20241015,4065,2.95,20240723,2.13,N,053280,500,125 억,,657051,N,N,0,N,00,N
20250313,130532,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4195,-35,5,-0.83,158676659,37585,55.91,4205,4265,4180,5490,2965,4230,4221.81,2.63,0,-9735,4346,4287,4236,4177,4126,4317,4207,125,1260,500,2700,5,1,25000000,1049,-28.93,0.48,12,0.15,-145.00,8805.00,10380,20241015,-59.59,4065,20240723,3.20,4820,-12.97,20250107,4070,3.07,20250311,10380,-59.59,20241015,4065,3.20,20240723,2.13,N,053280,500,125 억,,657051,N,N,0,N,00,N
20250313,120532,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4215,-15,5,-0.35,110916229,26216,39.00,4205,4265,4205,5490,2965,4230,4230.86,2.63,0,-689,4346,4287,4236,4177,4126,4317,4207,125,1260,500,2700,5,1,25000000,1054,-29.07,0.48,12,0.10,-145.00,8805.00,10380,20241015,-59.39,4065,20240723,3.69,4820,-12.55,20250107,4070,3.56,20250311,10380,-59.39,20241015,4065,3.69,20240723,2.13,N,053280,500,125 억,,657051,N,N,0,N,00,N
20250313,110531,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4235,5,2,0.12,83121839,19635,29.21,4205,4265,4205,5490,2965,4230,4233.35,2.63,0,4740,4346,4287,4236,4177,4126,4317,4207,125,1260,500,2700,5,1,25000000,1059,-29.21,0.48,12,0.08,-145.00,8805.00,10380,20241015,-59.20,4065,20240723,4.18,4820,-12.14,20250107,4070,4.05,20250311,10380,-59.20,20241015,4065,4.18,20240723,2.13,N,053280,500,125 억,,657051,N,N,0,N,00,N
20250313,100531,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4235,5,2,0.12,60816789,14363,21.36,4205,4265,4205,5490,2965,4230,4234.27,2.63,0,5403,4346,4287,4236,4177,4126,4317,4207,125,1260,500,2700,5,1,25000000,1059,-29.21,0.48,12,0.06,-145.00,8805.00,10380,20241015,-59.20,4065,20240723,4.18,4820,-12.14,20250107,4070,4.05,20250311,10380,-59.20,20241015,4065,4.18,20240723,2.13,N,053280,500,125 억,,657051,N,N,0,N,00,N
20250313,090533,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4250,20,2,0.47,24319875,5766,8.58,4205,4250,4205,5490,2965,4230,4217.81,2.63,0,577,4346,4287,4236,4177,4126,4317,4207,125,1260,500,2700,5,1,25000000,1063,-29.31,0.48,12,0.02,-145.00,8805.00,10380,20241015,-59.06,4065,20240723,4.55,4820,-11.83,20250107,4070,4.42,20250311,10380,-59.06,20241015,4065,4.55,20240723,2.13,N,053280,500,125 억,,657051,N,N,0,N,00,N
20250312,160529,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4230,5,2,0.12,278258649,65555,84.43,4225,4295,4185,5490,2960,4225,4244.70,2.60,0,7815,4341,4282,4176,4117,4011,4312,4147,125,1265,500,2700,5,1,25000000,1058,-29.17,0.48,12,0.26,-145.00,8805.00,10380,20241015,-59.25,4065,20240723,4.06,4820,-12.24,20250107,4070,3.93,20250311,10380,-59.25,20241015,4065,4.06,20240723,2.14,N,053280,500,125 억,,648760,N,N,0,N,00,N
20250312,150529,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4235,10,2,0.24,254266089,59880,77.12,4225,4295,4185,5490,2960,4225,4246.26,2.60,0,7190,4341,4282,4176,4117,4011,4312,4147,125,1265,500,2700,5,1,25000000,1059,-29.21,0.48,12,0.24,-145.00,8805.00,10380,20241015,-59.20,4065,20240723,4.18,4820,-12.14,20250107,4070,4.05,20250311,10380,-59.20,20241015,4065,4.18,20240723,2.14,N,053280,500,125 억,,648760,N,N,0,N,00,N
20250312,140529,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4255,30,2,0.71,203430749,47876,61.66,4225,4295,4185,5490,2960,4225,4249.12,2.60,0,5058,4341,4282,4176,4117,4011,4312,4147,125,1265,500,2700,5,1,25000000,1064,-29.34,0.48,12,0.19,-145.00,8805.00,10380,20241015,-59.01,4065,20240723,4.67,4820,-11.72,20250107,4070,4.55,20250311,10380,-59.01,20241015,4065,4.67,20240723,2.14,N,053280,500,125 억,,648760,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 160531 55 60.00 KOSDAQ 유통 N N N Y 60 N 4170 -60 5 -1.42 220002926 52262 77.74 4205 4265 4170 5490 2965 4230 4209.65 2.63 0 -14179 4346 4287 4236 4177 4126 4317 4207 125 1260 500 2700 5 1 25000000 1043 -28.76 0.47 12 0.21 -145.00 8805.00 10380 20241015 -59.83 4065 20240723 2.58 4820 -13.49 20250107 4070 2.46 20250311 10380 -59.83 20241015 4065 2.58 20240723 2.13 N 053280 500 125 억 657051 N N 0 N 00 N
3 20250313 150532 55 60.00 KOSDAQ 유통 N N N Y 60 N 4175 -55 5 -1.30 200762666 47654 70.89 4205 4265 4170 5490 2965 4230 4212.92 2.63 0 -11872 4346 4287 4236 4177 4126 4317 4207 125 1260 500 2700 5 1 25000000 1044 -28.79 0.47 12 0.19 -145.00 8805.00 10380 20241015 -59.78 4065 20240723 2.71 4820 -13.38 20250107 4070 2.58 20250311 10380 -59.78 20241015 4065 2.71 20240723 2.13 N 053280 500 125 억 657051 N N 0 N 00 N
4 20250313 140532 55 60.00 KOSDAQ 유통 N N N Y 60 N 4185 -45 5 -1.06 176372254 41819 62.21 4205 4265 4170 5490 2965 4230 4217.51 2.63 0 -9461 4346 4287 4236 4177 4126 4317 4207 125 1260 500 2700 5 1 25000000 1046 -28.86 0.48 12 0.17 -145.00 8805.00 10380 20241015 -59.68 4065 20240723 2.95 4820 -13.17 20250107 4070 2.83 20250311 10380 -59.68 20241015 4065 2.95 20240723 2.13 N 053280 500 125 억 657051 N N 0 N 00 N
5 20250313 130532 55 60.00 KOSDAQ 유통 N N N Y 60 N 4195 -35 5 -0.83 158676659 37585 55.91 4205 4265 4180 5490 2965 4230 4221.81 2.63 0 -9735 4346 4287 4236 4177 4126 4317 4207 125 1260 500 2700 5 1 25000000 1049 -28.93 0.48 12 0.15 -145.00 8805.00 10380 20241015 -59.59 4065 20240723 3.20 4820 -12.97 20250107 4070 3.07 20250311 10380 -59.59 20241015 4065 3.20 20240723 2.13 N 053280 500 125 억 657051 N N 0 N 00 N
6 20250313 120532 55 60.00 KOSDAQ 유통 N N N Y 60 N 4215 -15 5 -0.35 110916229 26216 39.00 4205 4265 4205 5490 2965 4230 4230.86 2.63 0 -689 4346 4287 4236 4177 4126 4317 4207 125 1260 500 2700 5 1 25000000 1054 -29.07 0.48 12 0.10 -145.00 8805.00 10380 20241015 -59.39 4065 20240723 3.69 4820 -12.55 20250107 4070 3.56 20250311 10380 -59.39 20241015 4065 3.69 20240723 2.13 N 053280 500 125 억 657051 N N 0 N 00 N
7 20250313 110531 55 60.00 KOSDAQ 유통 N N N Y 60 N 4235 5 2 0.12 83121839 19635 29.21 4205 4265 4205 5490 2965 4230 4233.35 2.63 0 4740 4346 4287 4236 4177 4126 4317 4207 125 1260 500 2700 5 1 25000000 1059 -29.21 0.48 12 0.08 -145.00 8805.00 10380 20241015 -59.20 4065 20240723 4.18 4820 -12.14 20250107 4070 4.05 20250311 10380 -59.20 20241015 4065 4.18 20240723 2.13 N 053280 500 125 억 657051 N N 0 N 00 N
8 20250313 100531 55 60.00 KOSDAQ 유통 N N N Y 60 N 4235 5 2 0.12 60816789 14363 21.36 4205 4265 4205 5490 2965 4230 4234.27 2.63 0 5403 4346 4287 4236 4177 4126 4317 4207 125 1260 500 2700 5 1 25000000 1059 -29.21 0.48 12 0.06 -145.00 8805.00 10380 20241015 -59.20 4065 20240723 4.18 4820 -12.14 20250107 4070 4.05 20250311 10380 -59.20 20241015 4065 4.18 20240723 2.13 N 053280 500 125 억 657051 N N 0 N 00 N
9 20250313 090533 55 60.00 KOSDAQ 유통 N N N Y 60 N 4250 20 2 0.47 24319875 5766 8.58 4205 4250 4205 5490 2965 4230 4217.81 2.63 0 577 4346 4287 4236 4177 4126 4317 4207 125 1260 500 2700 5 1 25000000 1063 -29.31 0.48 12 0.02 -145.00 8805.00 10380 20241015 -59.06 4065 20240723 4.55 4820 -11.83 20250107 4070 4.42 20250311 10380 -59.06 20241015 4065 4.55 20240723 2.13 N 053280 500 125 억 657051 N N 0 N 00 N
10 20250312 160529 55 60.00 KOSDAQ 유통 N N N Y 60 N 4230 5 2 0.12 278258649 65555 84.43 4225 4295 4185 5490 2960 4225 4244.70 2.60 0 7815 4341 4282 4176 4117 4011 4312 4147 125 1265 500 2700 5 1 25000000 1058 -29.17 0.48 12 0.26 -145.00 8805.00 10380 20241015 -59.25 4065 20240723 4.06 4820 -12.24 20250107 4070 3.93 20250311 10380 -59.25 20241015 4065 4.06 20240723 2.14 N 053280 500 125 억 648760 N N 0 N 00 N
11 20250312 150529 55 60.00 KOSDAQ 유통 N N N Y 60 N 4235 10 2 0.24 254266089 59880 77.12 4225 4295 4185 5490 2960 4225 4246.26 2.60 0 7190 4341 4282 4176 4117 4011 4312 4147 125 1265 500 2700 5 1 25000000 1059 -29.21 0.48 12 0.24 -145.00 8805.00 10380 20241015 -59.20 4065 20240723 4.18 4820 -12.14 20250107 4070 4.05 20250311 10380 -59.20 20241015 4065 4.18 20240723 2.14 N 053280 500 125 억 648760 N N 0 N 00 N
12 20250312 140529 55 60.00 KOSDAQ 유통 N N N Y 60 N 4255 30 2 0.71 203430749 47876 61.66 4225 4295 4185 5490 2960 4225 4249.12 2.60 0 5058 4341 4282 4176 4117 4011 4312 4147 125 1265 500 2700 5 1 25000000 1064 -29.34 0.48 12 0.19 -145.00 8805.00 10380 20241015 -59.01 4065 20240723 4.67 4820 -11.72 20250107 4070 4.55 20250311 10380 -59.01 20241015 4065 4.67 20240723 2.14 N 053280 500 125 억 648760 N N 0 N 00 N