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
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
20250313,160535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7440,-90,5,-1.20,99417660,13280,100.67,7530,7540,7440,9780,5280,7530,7486.27,1.07,0,-1000,7590,7560,7510,7480,7430,7575,7495,80,2250,500,5570,10,1,16030561,1193,11.53,0.46,12,0.08,645.00,16055.00,8370,20240305,-11.11,6950,20241209,7.05,7660,-2.87,20250305,7040,5.68,20250102,8250,-9.82,20240520,6950,7.05,20241209,0.75,N,054050,500,80 억,,171529,N,N,0,N,00,N
20250313,150536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,-70,5,-0.93,78103680,10417,78.97,7530,7540,7450,9780,5280,7530,7497.71,1.07,0,-1167,7590,7560,7510,7480,7430,7575,7495,80,2250,500,5570,10,1,16030561,1196,11.57,0.46,12,0.06,645.00,16055.00,8370,20240305,-10.87,6950,20241209,7.34,7660,-2.61,20250305,7040,5.97,20250102,8250,-9.58,20240520,6950,7.34,20241209,0.75,N,054050,500,80 억,,171529,N,N,0,N,00,N
20250313,140536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7510,-20,5,-0.27,40531100,5391,40.87,7530,7540,7490,9780,5280,7530,7518.29,1.07,0,-430,7590,7560,7510,7480,7430,7575,7495,80,2250,500,5570,10,1,16030561,1204,11.64,0.47,12,0.03,645.00,16055.00,8370,20240305,-10.27,6950,20241209,8.06,7660,-1.96,20250305,7040,6.68,20250102,8250,-8.97,20240520,6950,8.06,20241209,0.75,N,054050,500,80 억,,171529,N,N,0,N,00,N
20250313,130536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7520,-10,5,-0.13,39585640,5265,39.91,7530,7540,7490,9780,5280,7530,7518.64,1.07,0,-421,7590,7560,7510,7480,7430,7575,7495,80,2250,500,5570,10,1,16030561,1205,11.66,0.47,12,0.03,645.00,16055.00,8370,20240305,-10.16,6950,20241209,8.20,7660,-1.83,20250305,7040,6.82,20250102,8250,-8.85,20240520,6950,8.20,20241209,0.75,N,054050,500,80 억,,171529,N,N,0,N,00,N
20250313,120536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7530,0,3,0.00,37708080,5015,38.02,7530,7540,7490,9780,5280,7530,7519.06,1.07,0,-216,7590,7560,7510,7480,7430,7575,7495,80,2250,500,5570,10,1,16030561,1207,11.67,0.47,12,0.03,645.00,16055.00,8370,20240305,-10.04,6950,20241209,8.35,7660,-1.70,20250305,7040,6.96,20250102,8250,-8.73,20240520,6950,8.35,20241209,0.75,N,054050,500,80 억,,171529,N,N,0,N,00,N
20250313,110535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7530,0,3,0.00,30302340,4029,30.54,7530,7540,7490,9780,5280,7530,7521.06,1.07,0,-21,7590,7560,7510,7480,7430,7575,7495,80,2250,500,5570,10,1,16030561,1207,11.67,0.47,12,0.03,645.00,16055.00,8370,20240305,-10.04,6950,20241209,8.35,7660,-1.70,20250305,7040,6.96,20250102,8250,-8.73,20240520,6950,8.35,20241209,0.75,N,054050,500,80 억,,171529,N,N,0,N,00,N
20250313,100535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7520,-10,5,-0.13,25853000,3438,26.06,7530,7540,7490,9780,5280,7530,7519.78,1.07,0,-21,7590,7560,7510,7480,7430,7575,7495,80,2250,500,5570,10,1,16030561,1205,11.66,0.47,12,0.02,645.00,16055.00,8370,20240305,-10.16,6950,20241209,8.20,7660,-1.83,20250305,7040,6.82,20250102,8250,-8.85,20240520,6950,8.20,20241209,0.75,N,054050,500,80 억,,171529,N,N,0,N,00,N
20250313,090537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7540,10,2,0.13,3200260,425,3.22,7530,7540,7530,9780,5280,7530,7530.02,1.07,0,-52,7590,7560,7510,7480,7430,7575,7495,80,2250,500,5570,10,1,16030561,1209,11.69,0.47,12,0.00,645.00,16055.00,8370,20240305,-9.92,6950,20241209,8.49,7660,-1.57,20250305,7040,7.10,20250102,8250,-8.61,20240520,6950,8.49,20241209,0.75,N,054050,500,80 억,,171529,N,N,0,N,00,N
20250312,160533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7530,40,2,0.53,98823200,13191,122.72,7490,7540,7460,9730,5250,7490,7491.66,1.06,0,819,7570,7530,7450,7410,7330,7550,7430,80,2240,500,5540,10,1,16030561,1207,11.67,0.47,12,0.08,645.00,16055.00,8370,20240305,-10.04,6950,20241209,8.35,7660,-1.70,20250305,7040,6.96,20250102,8250,-8.73,20240520,6950,8.35,20241209,0.75,N,054050,500,80 억,,170710,N,N,0,N,00,N
20250312,150533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7480,-10,5,-0.13,89291580,11920,110.89,7490,7540,7460,9730,5250,7490,7490.90,1.06,0,1251,7570,7530,7450,7410,7330,7550,7430,80,2240,500,5540,10,1,16030561,1199,11.60,0.47,12,0.07,645.00,16055.00,8370,20240305,-10.63,6950,20241209,7.63,7660,-2.35,20250305,7040,6.25,20250102,8250,-9.33,20240520,6950,7.63,20241209,0.75,N,054050,500,80 억,,170710,N,N,0,N,00,N
20250312,140532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7500,10,2,0.13,66048550,8816,82.02,7490,7540,7460,9730,5250,7490,7491.90,1.06,0,2090,7570,7530,7450,7410,7330,7550,7430,80,2240,500,5540,10,1,16030561,1202,11.63,0.47,12,0.05,645.00,16055.00,8370,20240305,-10.39,6950,20241209,7.91,7660,-2.09,20250305,7040,6.53,20250102,8250,-9.09,20240520,6950,7.91,20241209,0.75,N,054050,500,80 억,,170710,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 160535 57 100.00 KOSDAQ N N N N N 7440 -90 5 -1.20 99417660 13280 100.67 7530 7540 7440 9780 5280 7530 7486.27 1.07 0 -1000 7590 7560 7510 7480 7430 7575 7495 80 2250 500 5570 10 1 16030561 1193 11.53 0.46 12 0.08 645.00 16055.00 8370 20240305 -11.11 6950 20241209 7.05 7660 -2.87 20250305 7040 5.68 20250102 8250 -9.82 20240520 6950 7.05 20241209 0.75 N 054050 500 80 억 171529 N N 0 N 00 N
3 20250313 150536 57 100.00 KOSDAQ N N N N N 7460 -70 5 -0.93 78103680 10417 78.97 7530 7540 7450 9780 5280 7530 7497.71 1.07 0 -1167 7590 7560 7510 7480 7430 7575 7495 80 2250 500 5570 10 1 16030561 1196 11.57 0.46 12 0.06 645.00 16055.00 8370 20240305 -10.87 6950 20241209 7.34 7660 -2.61 20250305 7040 5.97 20250102 8250 -9.58 20240520 6950 7.34 20241209 0.75 N 054050 500 80 억 171529 N N 0 N 00 N
4 20250313 140536 57 100.00 KOSDAQ N N N N N 7510 -20 5 -0.27 40531100 5391 40.87 7530 7540 7490 9780 5280 7530 7518.29 1.07 0 -430 7590 7560 7510 7480 7430 7575 7495 80 2250 500 5570 10 1 16030561 1204 11.64 0.47 12 0.03 645.00 16055.00 8370 20240305 -10.27 6950 20241209 8.06 7660 -1.96 20250305 7040 6.68 20250102 8250 -8.97 20240520 6950 8.06 20241209 0.75 N 054050 500 80 억 171529 N N 0 N 00 N
5 20250313 130536 57 100.00 KOSDAQ N N N N N 7520 -10 5 -0.13 39585640 5265 39.91 7530 7540 7490 9780 5280 7530 7518.64 1.07 0 -421 7590 7560 7510 7480 7430 7575 7495 80 2250 500 5570 10 1 16030561 1205 11.66 0.47 12 0.03 645.00 16055.00 8370 20240305 -10.16 6950 20241209 8.20 7660 -1.83 20250305 7040 6.82 20250102 8250 -8.85 20240520 6950 8.20 20241209 0.75 N 054050 500 80 억 171529 N N 0 N 00 N
6 20250313 120536 57 100.00 KOSDAQ N N N N N 7530 0 3 0.00 37708080 5015 38.02 7530 7540 7490 9780 5280 7530 7519.06 1.07 0 -216 7590 7560 7510 7480 7430 7575 7495 80 2250 500 5570 10 1 16030561 1207 11.67 0.47 12 0.03 645.00 16055.00 8370 20240305 -10.04 6950 20241209 8.35 7660 -1.70 20250305 7040 6.96 20250102 8250 -8.73 20240520 6950 8.35 20241209 0.75 N 054050 500 80 억 171529 N N 0 N 00 N
7 20250313 110535 57 100.00 KOSDAQ N N N N N 7530 0 3 0.00 30302340 4029 30.54 7530 7540 7490 9780 5280 7530 7521.06 1.07 0 -21 7590 7560 7510 7480 7430 7575 7495 80 2250 500 5570 10 1 16030561 1207 11.67 0.47 12 0.03 645.00 16055.00 8370 20240305 -10.04 6950 20241209 8.35 7660 -1.70 20250305 7040 6.96 20250102 8250 -8.73 20240520 6950 8.35 20241209 0.75 N 054050 500 80 억 171529 N N 0 N 00 N
8 20250313 100535 57 100.00 KOSDAQ N N N N N 7520 -10 5 -0.13 25853000 3438 26.06 7530 7540 7490 9780 5280 7530 7519.78 1.07 0 -21 7590 7560 7510 7480 7430 7575 7495 80 2250 500 5570 10 1 16030561 1205 11.66 0.47 12 0.02 645.00 16055.00 8370 20240305 -10.16 6950 20241209 8.20 7660 -1.83 20250305 7040 6.82 20250102 8250 -8.85 20240520 6950 8.20 20241209 0.75 N 054050 500 80 억 171529 N N 0 N 00 N
9 20250313 090537 57 100.00 KOSDAQ N N N N N 7540 10 2 0.13 3200260 425 3.22 7530 7540 7530 9780 5280 7530 7530.02 1.07 0 -52 7590 7560 7510 7480 7430 7575 7495 80 2250 500 5570 10 1 16030561 1209 11.69 0.47 12 0.00 645.00 16055.00 8370 20240305 -9.92 6950 20241209 8.49 7660 -1.57 20250305 7040 7.10 20250102 8250 -8.61 20240520 6950 8.49 20241209 0.75 N 054050 500 80 억 171529 N N 0 N 00 N
10 20250312 160533 57 100.00 KOSDAQ N N N N N 7530 40 2 0.53 98823200 13191 122.72 7490 7540 7460 9730 5250 7490 7491.66 1.06 0 819 7570 7530 7450 7410 7330 7550 7430 80 2240 500 5540 10 1 16030561 1207 11.67 0.47 12 0.08 645.00 16055.00 8370 20240305 -10.04 6950 20241209 8.35 7660 -1.70 20250305 7040 6.96 20250102 8250 -8.73 20240520 6950 8.35 20241209 0.75 N 054050 500 80 억 170710 N N 0 N 00 N
11 20250312 150533 57 100.00 KOSDAQ N N N N N 7480 -10 5 -0.13 89291580 11920 110.89 7490 7540 7460 9730 5250 7490 7490.90 1.06 0 1251 7570 7530 7450 7410 7330 7550 7430 80 2240 500 5540 10 1 16030561 1199 11.60 0.47 12 0.07 645.00 16055.00 8370 20240305 -10.63 6950 20241209 7.63 7660 -2.35 20250305 7040 6.25 20250102 8250 -9.33 20240520 6950 7.63 20241209 0.75 N 054050 500 80 억 170710 N N 0 N 00 N
12 20250312 140532 57 100.00 KOSDAQ N N N N N 7500 10 2 0.13 66048550 8816 82.02 7490 7540 7460 9730 5250 7490 7491.90 1.06 0 2090 7570 7530 7450 7410 7330 7550 7430 80 2240 500 5540 10 1 16030561 1202 11.63 0.47 12 0.05 645.00 16055.00 8370 20240305 -10.39 6950 20241209 7.91 7660 -2.09 20250305 7040 6.53 20250102 8250 -9.09 20240520 6950 7.91 20241209 0.75 N 054050 500 80 억 170710 N N 0 N 00 N