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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093520/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
20250312,160718,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,110,2,1.18,135095850,14387,44.99,9220,9500,9220,12070,6510,9290,9390.13,14.50,0,-1764,9690,9490,9240,9040,8790,9590,9140,81,2780,500,5940,10,1,16163092,1519,7.51,1.17,12,0.09,1252.00,8054.00,18440,20240307,-49.02,6810,20241210,38.03,11210,-16.15,20250219,8100,16.05,20250102,16800,-44.05,20240313,6810,38.03,20241210,1.64,N,093520,500,80 억,,2343525,N,N,0,N,00,N
20250312,150720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9430,140,2,1.51,123971990,13204,41.29,9220,9500,9220,12070,6510,9290,9388.97,14.50,0,-1665,9690,9490,9240,9040,8790,9590,9140,81,2780,500,5940,10,1,16163092,1524,7.53,1.17,12,0.08,1252.00,8054.00,18440,20240307,-48.86,6810,20241210,38.47,11210,-15.88,20250219,8100,16.42,20250102,16800,-43.87,20240313,6810,38.47,20241210,1.64,N,093520,500,80 억,,2343525,N,N,0,N,00,N
20250312,140718,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9450,160,2,1.72,114077840,12152,38.00,9220,9500,9220,12070,6510,9290,9387.58,14.50,0,-1196,9690,9490,9240,9040,8790,9590,9140,81,2780,500,5940,10,1,16163092,1527,7.55,1.17,12,0.08,1252.00,8054.00,18440,20240307,-48.75,6810,20241210,38.77,11210,-15.70,20250219,8100,16.67,20250102,16800,-43.75,20240313,6810,38.77,20241210,1.64,N,093520,500,80 억,,2343525,N,N,0,N,00,N
20250312,130718,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9400,110,2,1.18,95140300,10145,31.72,9220,9500,9220,12070,6510,9290,9378.05,14.50,0,-527,9690,9490,9240,9040,8790,9590,9140,81,2780,500,5940,10,1,16163092,1519,7.51,1.17,12,0.06,1252.00,8054.00,18440,20240307,-49.02,6810,20241210,38.03,11210,-16.15,20250219,8100,16.05,20250102,16800,-44.05,20240313,6810,38.03,20241210,1.64,N,093520,500,80 억,,2343525,N,N,0,N,00,N
20250312,120720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9390,100,2,1.08,69917520,7455,23.31,9220,9500,9220,12070,6510,9290,9378.61,14.50,0,-428,9690,9490,9240,9040,8790,9590,9140,81,2780,500,5940,10,1,16163092,1518,7.50,1.17,12,0.05,1252.00,8054.00,18440,20240307,-49.08,6810,20241210,37.89,11210,-16.24,20250219,8100,15.93,20250102,16800,-44.11,20240313,6810,37.89,20241210,1.64,N,093520,500,80 억,,2343525,N,N,0,N,00,N
20250312,110715,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9410,120,2,1.29,45242780,4825,15.09,9220,9500,9220,12070,6510,9290,9376.74,14.50,0,-95,9690,9490,9240,9040,8790,9590,9140,81,2780,500,5940,10,1,16163092,1521,7.52,1.17,12,0.03,1252.00,8054.00,18440,20240307,-48.97,6810,20241210,38.18,11210,-16.06,20250219,8100,16.17,20250102,16800,-43.99,20240313,6810,38.18,20241210,1.64,N,093520,500,80 억,,2343525,N,N,0,N,00,N
20250312,100716,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9440,150,2,1.61,22549370,2409,7.53,9220,9440,9220,12070,6510,9290,9360.47,14.50,0,-649,9690,9490,9240,9040,8790,9590,9140,81,2780,500,5940,10,1,16163092,1526,7.54,1.17,12,0.01,1252.00,8054.00,18440,20240307,-48.81,6810,20241210,38.62,11210,-15.79,20250219,8100,16.54,20250102,16800,-43.81,20240313,6810,38.62,20241210,1.64,N,093520,500,80 억,,2343525,N,N,0,N,00,N
20250312,090722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9230,-60,5,-0.65,1838490,199,0.62,9220,9290,9220,12070,6510,9290,9238.64,14.50,0,-17,9690,9490,9240,9040,8790,9590,9140,81,2780,500,5940,10,1,16163092,1492,7.37,1.15,12,0.00,1252.00,8054.00,18440,20240307,-49.95,6810,20241210,35.54,11210,-17.66,20250219,8100,13.95,20250102,16800,-45.06,20240313,6810,35.54,20241210,1.64,N,093520,500,80 억,,2343525,N,N,0,N,00,N
20250311,160712,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9290,30,2,0.32,297351050,31975,175.35,8990,9440,8990,12030,6490,9260,9299.49,14.47,0,4903,9480,9370,9280,9170,9080,9325,9125,81,2770,500,5920,10,1,16163092,1502,7.42,1.15,12,0.20,1252.00,8054.00,18440,20240307,-49.62,6810,20241210,36.42,11210,-17.13,20250219,8100,14.69,20250102,17000,-45.35,20240311,6810,36.42,20241210,1.66,N,093520,500,80 억,,2338749,N,N,0,N,00,N
20250311,150715,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,0,3,0.00,290552800,31242,171.33,8990,9440,8990,12030,6490,9260,9300.07,14.47,0,5108,9480,9370,9280,9170,9080,9325,9125,81,2770,500,5920,10,1,16163092,1497,7.40,1.15,12,0.19,1252.00,8054.00,18440,20240307,-49.78,6810,20241210,35.98,11210,-17.40,20250219,8100,14.32,20250102,17000,-45.53,20240311,6810,35.98,20241210,1.66,N,093520,500,80 억,,2338749,N,N,0,N,00,N
20250311,140715,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9300,40,2,0.43,275041170,29570,162.16,8990,9440,8990,12030,6490,9260,9301.36,14.47,0,5666,9480,9370,9280,9170,9080,9325,9125,81,2770,500,5920,10,1,16163092,1503,7.43,1.15,12,0.18,1252.00,8054.00,18440,20240307,-49.57,6810,20241210,36.56,11210,-17.04,20250219,8100,14.81,20250102,17000,-45.29,20240311,6810,36.56,20241210,1.66,N,093520,500,80 억,,2338749,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 20250312 160718 55 60.00 KOSDAQ 유통 N N N Y 60 N 9400 110 2 1.18 135095850 14387 44.99 9220 9500 9220 12070 6510 9290 9390.13 14.50 0 -1764 9690 9490 9240 9040 8790 9590 9140 81 2780 500 5940 10 1 16163092 1519 7.51 1.17 12 0.09 1252.00 8054.00 18440 20240307 -49.02 6810 20241210 38.03 11210 -16.15 20250219 8100 16.05 20250102 16800 -44.05 20240313 6810 38.03 20241210 1.64 N 093520 500 80 억 2343525 N N 0 N 00 N
3 20250312 150720 55 60.00 KOSDAQ 유통 N N N Y 60 N 9430 140 2 1.51 123971990 13204 41.29 9220 9500 9220 12070 6510 9290 9388.97 14.50 0 -1665 9690 9490 9240 9040 8790 9590 9140 81 2780 500 5940 10 1 16163092 1524 7.53 1.17 12 0.08 1252.00 8054.00 18440 20240307 -48.86 6810 20241210 38.47 11210 -15.88 20250219 8100 16.42 20250102 16800 -43.87 20240313 6810 38.47 20241210 1.64 N 093520 500 80 억 2343525 N N 0 N 00 N
4 20250312 140718 55 60.00 KOSDAQ 유통 N N N Y 60 N 9450 160 2 1.72 114077840 12152 38.00 9220 9500 9220 12070 6510 9290 9387.58 14.50 0 -1196 9690 9490 9240 9040 8790 9590 9140 81 2780 500 5940 10 1 16163092 1527 7.55 1.17 12 0.08 1252.00 8054.00 18440 20240307 -48.75 6810 20241210 38.77 11210 -15.70 20250219 8100 16.67 20250102 16800 -43.75 20240313 6810 38.77 20241210 1.64 N 093520 500 80 억 2343525 N N 0 N 00 N
5 20250312 130718 55 60.00 KOSDAQ 유통 N N N Y 60 N 9400 110 2 1.18 95140300 10145 31.72 9220 9500 9220 12070 6510 9290 9378.05 14.50 0 -527 9690 9490 9240 9040 8790 9590 9140 81 2780 500 5940 10 1 16163092 1519 7.51 1.17 12 0.06 1252.00 8054.00 18440 20240307 -49.02 6810 20241210 38.03 11210 -16.15 20250219 8100 16.05 20250102 16800 -44.05 20240313 6810 38.03 20241210 1.64 N 093520 500 80 억 2343525 N N 0 N 00 N
6 20250312 120720 55 60.00 KOSDAQ 유통 N N N Y 60 N 9390 100 2 1.08 69917520 7455 23.31 9220 9500 9220 12070 6510 9290 9378.61 14.50 0 -428 9690 9490 9240 9040 8790 9590 9140 81 2780 500 5940 10 1 16163092 1518 7.50 1.17 12 0.05 1252.00 8054.00 18440 20240307 -49.08 6810 20241210 37.89 11210 -16.24 20250219 8100 15.93 20250102 16800 -44.11 20240313 6810 37.89 20241210 1.64 N 093520 500 80 억 2343525 N N 0 N 00 N
7 20250312 110715 55 60.00 KOSDAQ 유통 N N N Y 60 N 9410 120 2 1.29 45242780 4825 15.09 9220 9500 9220 12070 6510 9290 9376.74 14.50 0 -95 9690 9490 9240 9040 8790 9590 9140 81 2780 500 5940 10 1 16163092 1521 7.52 1.17 12 0.03 1252.00 8054.00 18440 20240307 -48.97 6810 20241210 38.18 11210 -16.06 20250219 8100 16.17 20250102 16800 -43.99 20240313 6810 38.18 20241210 1.64 N 093520 500 80 억 2343525 N N 0 N 00 N
8 20250312 100716 55 60.00 KOSDAQ 유통 N N N Y 60 N 9440 150 2 1.61 22549370 2409 7.53 9220 9440 9220 12070 6510 9290 9360.47 14.50 0 -649 9690 9490 9240 9040 8790 9590 9140 81 2780 500 5940 10 1 16163092 1526 7.54 1.17 12 0.01 1252.00 8054.00 18440 20240307 -48.81 6810 20241210 38.62 11210 -15.79 20250219 8100 16.54 20250102 16800 -43.81 20240313 6810 38.62 20241210 1.64 N 093520 500 80 억 2343525 N N 0 N 00 N
9 20250312 090722 55 60.00 KOSDAQ 유통 N N N Y 60 N 9230 -60 5 -0.65 1838490 199 0.62 9220 9290 9220 12070 6510 9290 9238.64 14.50 0 -17 9690 9490 9240 9040 8790 9590 9140 81 2780 500 5940 10 1 16163092 1492 7.37 1.15 12 0.00 1252.00 8054.00 18440 20240307 -49.95 6810 20241210 35.54 11210 -17.66 20250219 8100 13.95 20250102 16800 -45.06 20240313 6810 35.54 20241210 1.64 N 093520 500 80 억 2343525 N N 0 N 00 N
10 20250311 160712 55 60.00 KOSDAQ 유통 N N N Y 60 N 9290 30 2 0.32 297351050 31975 175.35 8990 9440 8990 12030 6490 9260 9299.49 14.47 0 4903 9480 9370 9280 9170 9080 9325 9125 81 2770 500 5920 10 1 16163092 1502 7.42 1.15 12 0.20 1252.00 8054.00 18440 20240307 -49.62 6810 20241210 36.42 11210 -17.13 20250219 8100 14.69 20250102 17000 -45.35 20240311 6810 36.42 20241210 1.66 N 093520 500 80 억 2338749 N N 0 N 00 N
11 20250311 150715 55 60.00 KOSDAQ 유통 N N N Y 60 N 9260 0 3 0.00 290552800 31242 171.33 8990 9440 8990 12030 6490 9260 9300.07 14.47 0 5108 9480 9370 9280 9170 9080 9325 9125 81 2770 500 5920 10 1 16163092 1497 7.40 1.15 12 0.19 1252.00 8054.00 18440 20240307 -49.78 6810 20241210 35.98 11210 -17.40 20250219 8100 14.32 20250102 17000 -45.53 20240311 6810 35.98 20241210 1.66 N 093520 500 80 억 2338749 N N 0 N 00 N
12 20250311 140715 55 60.00 KOSDAQ 유통 N N N Y 60 N 9300 40 2 0.43 275041170 29570 162.16 8990 9440 8990 12030 6490 9260 9301.36 14.47 0 5666 9480 9370 9280 9170 9080 9325 9125 81 2770 500 5920 10 1 16163092 1503 7.43 1.15 12 0.18 1252.00 8054.00 18440 20240307 -49.57 6810 20241210 36.56 11210 -17.04 20250219 8100 14.81 20250102 17000 -45.29 20240311 6810 36.56 20241210 1.66 N 093520 500 80 억 2338749 N N 0 N 00 N