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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10690,40,2,0.38,1109680715,103575,61.12,10750,10830,10640,13840,7460,10650,10714.01,14.81,0,5277,11116,10882,10466,10232,9816,11000,10350,81,3190,500,6810,10,1,16163092,1728,8.54,1.33,12,0.64,1252.00,8054.00,18440,20240307,-42.03,6810,20241210,56.98,11210,-4.64,20250219,8100,31.98,20250102,16120,-33.68,20240321,6810,56.98,20241210,1.57,N,093520,500,80 억,,2393938,N,N,0,N,00,N
20250318,150734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10730,80,2,0.75,1068805465,99756,58.86,10750,10830,10640,13840,7460,10650,10714.42,14.81,0,4679,11116,10882,10466,10232,9816,11000,10350,81,3190,500,6810,10,1,16163092,1734,8.57,1.33,12,0.62,1252.00,8054.00,18440,20240307,-41.81,6810,20241210,57.56,11210,-4.28,20250219,8100,32.47,20250102,16120,-33.44,20240321,6810,57.56,20241210,1.57,N,093520,500,80 억,,2393938,N,N,0,N,00,N
20250318,140731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10670,20,2,0.19,976774925,91152,53.79,10750,10830,10640,13840,7460,10650,10716.14,14.81,0,259,11116,10882,10466,10232,9816,11000,10350,81,3190,500,6810,10,1,16163092,1725,8.52,1.32,12,0.56,1252.00,8054.00,18440,20240307,-42.14,6810,20241210,56.68,11210,-4.82,20250219,8100,31.73,20250102,16120,-33.81,20240321,6810,56.68,20241210,1.57,N,093520,500,80 억,,2393938,N,N,0,N,00,N
20250318,130730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10690,40,2,0.38,795345500,74153,43.76,10750,10830,10650,13840,7460,10650,10726.09,14.81,0,553,11116,10882,10466,10232,9816,11000,10350,81,3190,500,6810,10,1,16163092,1728,8.54,1.33,12,0.46,1252.00,8054.00,18440,20240307,-42.03,6810,20241210,56.98,11210,-4.64,20250219,8100,31.98,20250102,16120,-33.68,20240321,6810,56.98,20241210,1.57,N,093520,500,80 억,,2393938,N,N,0,N,00,N
20250318,120731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10710,60,2,0.56,721256620,67235,39.67,10750,10830,10650,13840,7460,10650,10727.80,14.81,0,923,11116,10882,10466,10232,9816,11000,10350,81,3190,500,6810,10,1,16163092,1731,8.55,1.33,12,0.42,1252.00,8054.00,18440,20240307,-41.92,6810,20241210,57.27,11210,-4.46,20250219,8100,32.22,20250102,16120,-33.56,20240321,6810,57.27,20241210,1.57,N,093520,500,80 억,,2393938,N,N,0,N,00,N
20250318,110729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10700,50,2,0.47,641825760,59832,35.30,10750,10830,10650,13840,7460,10650,10727.58,14.81,0,-1070,11116,10882,10466,10232,9816,11000,10350,81,3190,500,6810,10,1,16163092,1729,8.55,1.33,12,0.37,1252.00,8054.00,18440,20240307,-41.97,6810,20241210,57.12,11210,-4.55,20250219,8100,32.10,20250102,16120,-33.62,20240321,6810,57.12,20241210,1.57,N,093520,500,80 억,,2393938,N,N,0,N,00,N
20250318,100732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10690,40,2,0.38,535202650,49891,29.44,10750,10830,10650,13840,7460,10650,10727.98,14.81,0,-5627,11116,10882,10466,10232,9816,11000,10350,81,3190,500,6810,10,1,16163092,1728,8.54,1.33,12,0.31,1252.00,8054.00,18440,20240307,-42.03,6810,20241210,56.98,11210,-4.64,20250219,8100,31.98,20250102,16120,-33.68,20240321,6810,56.98,20241210,1.57,N,093520,500,80 억,,2393938,N,N,0,N,00,N
20250318,090734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10730,80,2,0.75,211830525,19787,11.68,10750,10780,10650,13840,7460,10650,10706.53,14.81,0,-8572,11116,10882,10466,10232,9816,11000,10350,81,3190,500,6810,10,1,16163092,1734,8.57,1.33,12,0.12,1252.00,8054.00,18440,20240307,-41.81,6810,20241210,57.56,11210,-4.28,20250219,8100,32.47,20250102,16120,-33.44,20240321,6810,57.56,20241210,1.57,N,093520,500,80 억,,2393938,N,N,0,N,00,N
20250317,160729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10650,600,2,5.97,1719058170,165212,321.46,10060,10700,10050,13060,7040,10050,10405.14,14.55,0,42279,10243,10146,9953,9856,9663,10195,9905,81,3010,500,6430,10,1,16163092,1721,8.51,1.32,12,1.02,1252.00,8054.00,18440,20240307,-42.25,6810,20241210,56.39,11210,-5.00,20250219,8100,31.48,20250102,16120,-33.93,20240321,6810,56.39,20241210,1.57,N,093520,500,80 억,,2351423,N,N,0,N,00,N
20250317,150728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10650,600,2,5.97,1571866110,151413,294.61,10060,10660,10050,13060,7040,10050,10381.32,14.55,0,38413,10243,10146,9953,9856,9663,10195,9905,81,3010,500,6430,10,1,16163092,1721,8.51,1.32,12,0.94,1252.00,8054.00,18440,20240307,-42.25,6810,20241210,56.39,11210,-5.00,20250219,8100,31.48,20250102,16120,-33.93,20240321,6810,56.39,20241210,1.57,N,093520,500,80 억,,2351423,N,N,0,N,00,N
20250317,140730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10510,460,2,4.58,1353627990,130771,254.44,10060,10610,10050,13060,7040,10050,10351.13,14.55,0,30318,10243,10146,9953,9856,9663,10195,9905,81,3010,500,6430,10,1,16163092,1699,8.39,1.30,12,0.81,1252.00,8054.00,18440,20240307,-43.00,6810,20241210,54.33,11210,-6.24,20250219,8100,29.75,20250102,16120,-34.80,20240321,6810,54.33,20241210,1.57,N,093520,500,80 억,,2351423,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 20250318 160730 55 60.00 KOSDAQ 유통 N N N Y 60 N 10690 40 2 0.38 1109680715 103575 61.12 10750 10830 10640 13840 7460 10650 10714.01 14.81 0 5277 11116 10882 10466 10232 9816 11000 10350 81 3190 500 6810 10 1 16163092 1728 8.54 1.33 12 0.64 1252.00 8054.00 18440 20240307 -42.03 6810 20241210 56.98 11210 -4.64 20250219 8100 31.98 20250102 16120 -33.68 20240321 6810 56.98 20241210 1.57 N 093520 500 80 억 2393938 N N 0 N 00 N
3 20250318 150734 55 60.00 KOSDAQ 유통 N N N Y 60 N 10730 80 2 0.75 1068805465 99756 58.86 10750 10830 10640 13840 7460 10650 10714.42 14.81 0 4679 11116 10882 10466 10232 9816 11000 10350 81 3190 500 6810 10 1 16163092 1734 8.57 1.33 12 0.62 1252.00 8054.00 18440 20240307 -41.81 6810 20241210 57.56 11210 -4.28 20250219 8100 32.47 20250102 16120 -33.44 20240321 6810 57.56 20241210 1.57 N 093520 500 80 억 2393938 N N 0 N 00 N
4 20250318 140731 55 60.00 KOSDAQ 유통 N N N Y 60 N 10670 20 2 0.19 976774925 91152 53.79 10750 10830 10640 13840 7460 10650 10716.14 14.81 0 259 11116 10882 10466 10232 9816 11000 10350 81 3190 500 6810 10 1 16163092 1725 8.52 1.32 12 0.56 1252.00 8054.00 18440 20240307 -42.14 6810 20241210 56.68 11210 -4.82 20250219 8100 31.73 20250102 16120 -33.81 20240321 6810 56.68 20241210 1.57 N 093520 500 80 억 2393938 N N 0 N 00 N
5 20250318 130730 55 60.00 KOSDAQ 유통 N N N Y 60 N 10690 40 2 0.38 795345500 74153 43.76 10750 10830 10650 13840 7460 10650 10726.09 14.81 0 553 11116 10882 10466 10232 9816 11000 10350 81 3190 500 6810 10 1 16163092 1728 8.54 1.33 12 0.46 1252.00 8054.00 18440 20240307 -42.03 6810 20241210 56.98 11210 -4.64 20250219 8100 31.98 20250102 16120 -33.68 20240321 6810 56.98 20241210 1.57 N 093520 500 80 억 2393938 N N 0 N 00 N
6 20250318 120731 55 60.00 KOSDAQ 유통 N N N Y 60 N 10710 60 2 0.56 721256620 67235 39.67 10750 10830 10650 13840 7460 10650 10727.80 14.81 0 923 11116 10882 10466 10232 9816 11000 10350 81 3190 500 6810 10 1 16163092 1731 8.55 1.33 12 0.42 1252.00 8054.00 18440 20240307 -41.92 6810 20241210 57.27 11210 -4.46 20250219 8100 32.22 20250102 16120 -33.56 20240321 6810 57.27 20241210 1.57 N 093520 500 80 억 2393938 N N 0 N 00 N
7 20250318 110729 55 60.00 KOSDAQ 유통 N N N Y 60 N 10700 50 2 0.47 641825760 59832 35.30 10750 10830 10650 13840 7460 10650 10727.58 14.81 0 -1070 11116 10882 10466 10232 9816 11000 10350 81 3190 500 6810 10 1 16163092 1729 8.55 1.33 12 0.37 1252.00 8054.00 18440 20240307 -41.97 6810 20241210 57.12 11210 -4.55 20250219 8100 32.10 20250102 16120 -33.62 20240321 6810 57.12 20241210 1.57 N 093520 500 80 억 2393938 N N 0 N 00 N
8 20250318 100732 55 60.00 KOSDAQ 유통 N N N Y 60 N 10690 40 2 0.38 535202650 49891 29.44 10750 10830 10650 13840 7460 10650 10727.98 14.81 0 -5627 11116 10882 10466 10232 9816 11000 10350 81 3190 500 6810 10 1 16163092 1728 8.54 1.33 12 0.31 1252.00 8054.00 18440 20240307 -42.03 6810 20241210 56.98 11210 -4.64 20250219 8100 31.98 20250102 16120 -33.68 20240321 6810 56.98 20241210 1.57 N 093520 500 80 억 2393938 N N 0 N 00 N
9 20250318 090734 55 60.00 KOSDAQ 유통 N N N Y 60 N 10730 80 2 0.75 211830525 19787 11.68 10750 10780 10650 13840 7460 10650 10706.53 14.81 0 -8572 11116 10882 10466 10232 9816 11000 10350 81 3190 500 6810 10 1 16163092 1734 8.57 1.33 12 0.12 1252.00 8054.00 18440 20240307 -41.81 6810 20241210 57.56 11210 -4.28 20250219 8100 32.47 20250102 16120 -33.44 20240321 6810 57.56 20241210 1.57 N 093520 500 80 억 2393938 N N 0 N 00 N
10 20250317 160729 55 60.00 KOSDAQ 유통 N N N Y 60 N 10650 600 2 5.97 1719058170 165212 321.46 10060 10700 10050 13060 7040 10050 10405.14 14.55 0 42279 10243 10146 9953 9856 9663 10195 9905 81 3010 500 6430 10 1 16163092 1721 8.51 1.32 12 1.02 1252.00 8054.00 18440 20240307 -42.25 6810 20241210 56.39 11210 -5.00 20250219 8100 31.48 20250102 16120 -33.93 20240321 6810 56.39 20241210 1.57 N 093520 500 80 억 2351423 N N 0 N 00 N
11 20250317 150728 55 60.00 KOSDAQ 유통 N N N Y 60 N 10650 600 2 5.97 1571866110 151413 294.61 10060 10660 10050 13060 7040 10050 10381.32 14.55 0 38413 10243 10146 9953 9856 9663 10195 9905 81 3010 500 6430 10 1 16163092 1721 8.51 1.32 12 0.94 1252.00 8054.00 18440 20240307 -42.25 6810 20241210 56.39 11210 -5.00 20250219 8100 31.48 20250102 16120 -33.93 20240321 6810 56.39 20241210 1.57 N 093520 500 80 억 2351423 N N 0 N 00 N
12 20250317 140730 55 60.00 KOSDAQ 유통 N N N Y 60 N 10510 460 2 4.58 1353627990 130771 254.44 10060 10610 10050 13060 7040 10050 10351.13 14.55 0 30318 10243 10146 9953 9856 9663 10195 9905 81 3010 500 6430 10 1 16163092 1699 8.39 1.30 12 0.81 1252.00 8054.00 18440 20240307 -43.00 6810 20241210 54.33 11210 -6.24 20250219 8100 29.75 20250102 16120 -34.80 20240321 6810 54.33 20241210 1.57 N 093520 500 80 억 2351423 N N 0 N 00 N