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
095700/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
20250318,160736,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4130,50,2,1.23,262498149,63829,118.75,4080,4155,4055,5300,2860,4080,4112.48,3.51,0,16128,4140,4110,4065,4035,3990,4125,4050,228,1220,500,2930,5,1,45540494,1881,-2.76,0.72,12,0.14,-1499.00,5767.00,10230,20241017,-59.63,4010,20250311,2.99,5840,-29.28,20250108,4010,2.99,20250311,10230,-59.63,20241017,4010,2.99,20250311,0.48,N,095700,500,227 억,,1599464,N,N,0,N,00,N
20250318,150739,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4140,60,2,1.47,256124649,62286,115.87,4080,4155,4055,5300,2860,4080,4112.07,3.51,0,15882,4140,4110,4065,4035,3990,4125,4050,228,1220,500,2930,5,1,45540494,1885,-2.76,0.72,12,0.14,-1499.00,5767.00,10230,20241017,-59.53,4010,20250311,3.24,5840,-29.11,20250108,4010,3.24,20250311,10230,-59.53,20241017,4010,3.24,20250311,0.48,N,095700,500,227 억,,1599464,N,N,0,N,00,N
20250318,140737,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4115,35,2,0.86,236445369,57520,107.01,4080,4155,4055,5300,2860,4080,4110.66,3.51,0,15976,4140,4110,4065,4035,3990,4125,4050,228,1220,500,2930,5,1,45540494,1874,-2.75,0.71,12,0.13,-1499.00,5767.00,10230,20241017,-59.78,4010,20250311,2.62,5840,-29.54,20250108,4010,2.62,20250311,10230,-59.78,20241017,4010,2.62,20250311,0.48,N,095700,500,227 억,,1599464,N,N,0,N,00,N
20250318,130736,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4120,40,2,0.98,200238637,48743,90.68,4080,4155,4055,5300,2860,4080,4108.05,3.51,0,12235,4140,4110,4065,4035,3990,4125,4050,228,1220,500,2930,5,1,45540494,1876,-2.75,0.71,12,0.11,-1499.00,5767.00,10230,20241017,-59.73,4010,20250311,2.74,5840,-29.45,20250108,4010,2.74,20250311,10230,-59.73,20241017,4010,2.74,20250311,0.48,N,095700,500,227 억,,1599464,N,N,0,N,00,N
20250318,120737,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4145,65,2,1.59,173850560,42346,78.78,4080,4155,4055,5300,2860,4080,4105.48,3.51,0,10503,4140,4110,4065,4035,3990,4125,4050,228,1220,500,2930,5,1,45540494,1888,-2.77,0.72,12,0.09,-1499.00,5767.00,10230,20241017,-59.48,4010,20250311,3.37,5840,-29.02,20250108,4010,3.37,20250311,10230,-59.48,20241017,4010,3.37,20250311,0.48,N,095700,500,227 억,,1599464,N,N,0,N,00,N
20250318,110735,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4150,70,2,1.72,140500655,34280,63.77,4080,4155,4055,5300,2860,4080,4098.62,3.51,0,8381,4140,4110,4065,4035,3990,4125,4050,228,1220,500,2930,5,1,45540494,1890,-2.77,0.72,12,0.08,-1499.00,5767.00,10230,20241017,-59.43,4010,20250311,3.49,5840,-28.94,20250108,4010,3.49,20250311,10230,-59.43,20241017,4010,3.49,20250311,0.48,N,095700,500,227 억,,1599464,N,N,0,N,00,N
20250318,100738,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4095,15,2,0.37,94905075,23208,43.18,4080,4150,4055,5300,2860,4080,4089.33,3.51,0,5238,4140,4110,4065,4035,3990,4125,4050,228,1220,500,2930,5,1,45540494,1865,-2.73,0.71,12,0.05,-1499.00,5767.00,10230,20241017,-59.97,4010,20250311,2.12,5840,-29.88,20250108,4010,2.12,20250311,10230,-59.97,20241017,4010,2.12,20250311,0.48,N,095700,500,227 억,,1599464,N,N,0,N,00,N
20250318,090740,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4115,35,2,0.86,14322785,3491,6.49,4080,4150,4080,5300,2860,4080,4102.77,3.51,0,-1509,4140,4110,4065,4035,3990,4125,4050,228,1220,500,2930,5,1,45540494,1874,-2.75,0.71,12,0.01,-1499.00,5767.00,10230,20241017,-59.78,4010,20250311,2.62,5840,-29.54,20250108,4010,2.62,20250311,10230,-59.78,20241017,4010,2.62,20250311,0.48,N,095700,500,227 억,,1599464,N,N,0,N,00,N
20250317,160735,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4080,15,2,0.37,216174994,53311,68.58,4065,4095,4020,5280,2850,4065,4054.86,3.50,0,6101,4188,4126,4083,4021,3978,4105,4000,228,1215,500,2920,5,1,45540494,1858,-2.72,0.71,12,0.12,-1499.00,5767.00,10230,20241017,-60.12,4010,20250311,1.75,5840,-30.14,20250108,4010,1.75,20250311,10230,-60.12,20241017,4010,1.75,20250311,0.49,N,095700,500,227 억,,1593364,N,N,0,N,00,N
20250317,150734,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4090,25,2,0.62,202860814,50046,64.38,4065,4095,4020,5280,2850,4065,4053.49,3.50,0,5836,4188,4126,4083,4021,3978,4105,4000,228,1215,500,2920,5,1,45540494,1863,-2.73,0.71,12,0.11,-1499.00,5767.00,10230,20241017,-60.02,4010,20250311,2.00,5840,-29.97,20250108,4010,2.00,20250311,10230,-60.02,20241017,4010,2.00,20250311,0.49,N,095700,500,227 억,,1593364,N,N,0,N,00,N
20250317,140736,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4065,0,3,0.00,173925069,42947,55.24,4065,4095,4020,5280,2850,4065,4049.76,3.50,0,558,4188,4126,4083,4021,3978,4105,4000,228,1215,500,2920,5,1,45540494,1851,-2.71,0.70,12,0.09,-1499.00,5767.00,10230,20241017,-60.26,4010,20250311,1.37,5840,-30.39,20250108,4010,1.37,20250311,10230,-60.26,20241017,4010,1.37,20250311,0.49,N,095700,500,227 억,,1593364,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 160736 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4130 50 2 1.23 262498149 63829 118.75 4080 4155 4055 5300 2860 4080 4112.48 3.51 0 16128 4140 4110 4065 4035 3990 4125 4050 228 1220 500 2930 5 1 45540494 1881 -2.76 0.72 12 0.14 -1499.00 5767.00 10230 20241017 -59.63 4010 20250311 2.99 5840 -29.28 20250108 4010 2.99 20250311 10230 -59.63 20241017 4010 2.99 20250311 0.48 N 095700 500 227 억 1599464 N N 0 N 00 N
3 20250318 150739 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4140 60 2 1.47 256124649 62286 115.87 4080 4155 4055 5300 2860 4080 4112.07 3.51 0 15882 4140 4110 4065 4035 3990 4125 4050 228 1220 500 2930 5 1 45540494 1885 -2.76 0.72 12 0.14 -1499.00 5767.00 10230 20241017 -59.53 4010 20250311 3.24 5840 -29.11 20250108 4010 3.24 20250311 10230 -59.53 20241017 4010 3.24 20250311 0.48 N 095700 500 227 억 1599464 N N 0 N 00 N
4 20250318 140737 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4115 35 2 0.86 236445369 57520 107.01 4080 4155 4055 5300 2860 4080 4110.66 3.51 0 15976 4140 4110 4065 4035 3990 4125 4050 228 1220 500 2930 5 1 45540494 1874 -2.75 0.71 12 0.13 -1499.00 5767.00 10230 20241017 -59.78 4010 20250311 2.62 5840 -29.54 20250108 4010 2.62 20250311 10230 -59.78 20241017 4010 2.62 20250311 0.48 N 095700 500 227 억 1599464 N N 0 N 00 N
5 20250318 130736 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4120 40 2 0.98 200238637 48743 90.68 4080 4155 4055 5300 2860 4080 4108.05 3.51 0 12235 4140 4110 4065 4035 3990 4125 4050 228 1220 500 2930 5 1 45540494 1876 -2.75 0.71 12 0.11 -1499.00 5767.00 10230 20241017 -59.73 4010 20250311 2.74 5840 -29.45 20250108 4010 2.74 20250311 10230 -59.73 20241017 4010 2.74 20250311 0.48 N 095700 500 227 억 1599464 N N 0 N 00 N
6 20250318 120737 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4145 65 2 1.59 173850560 42346 78.78 4080 4155 4055 5300 2860 4080 4105.48 3.51 0 10503 4140 4110 4065 4035 3990 4125 4050 228 1220 500 2930 5 1 45540494 1888 -2.77 0.72 12 0.09 -1499.00 5767.00 10230 20241017 -59.48 4010 20250311 3.37 5840 -29.02 20250108 4010 3.37 20250311 10230 -59.48 20241017 4010 3.37 20250311 0.48 N 095700 500 227 억 1599464 N N 0 N 00 N
7 20250318 110735 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4150 70 2 1.72 140500655 34280 63.77 4080 4155 4055 5300 2860 4080 4098.62 3.51 0 8381 4140 4110 4065 4035 3990 4125 4050 228 1220 500 2930 5 1 45540494 1890 -2.77 0.72 12 0.08 -1499.00 5767.00 10230 20241017 -59.43 4010 20250311 3.49 5840 -28.94 20250108 4010 3.49 20250311 10230 -59.43 20241017 4010 3.49 20250311 0.48 N 095700 500 227 억 1599464 N N 0 N 00 N
8 20250318 100738 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4095 15 2 0.37 94905075 23208 43.18 4080 4150 4055 5300 2860 4080 4089.33 3.51 0 5238 4140 4110 4065 4035 3990 4125 4050 228 1220 500 2930 5 1 45540494 1865 -2.73 0.71 12 0.05 -1499.00 5767.00 10230 20241017 -59.97 4010 20250311 2.12 5840 -29.88 20250108 4010 2.12 20250311 10230 -59.97 20241017 4010 2.12 20250311 0.48 N 095700 500 227 억 1599464 N N 0 N 00 N
9 20250318 090740 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4115 35 2 0.86 14322785 3491 6.49 4080 4150 4080 5300 2860 4080 4102.77 3.51 0 -1509 4140 4110 4065 4035 3990 4125 4050 228 1220 500 2930 5 1 45540494 1874 -2.75 0.71 12 0.01 -1499.00 5767.00 10230 20241017 -59.78 4010 20250311 2.62 5840 -29.54 20250108 4010 2.62 20250311 10230 -59.78 20241017 4010 2.62 20250311 0.48 N 095700 500 227 억 1599464 N N 0 N 00 N
10 20250317 160735 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4080 15 2 0.37 216174994 53311 68.58 4065 4095 4020 5280 2850 4065 4054.86 3.50 0 6101 4188 4126 4083 4021 3978 4105 4000 228 1215 500 2920 5 1 45540494 1858 -2.72 0.71 12 0.12 -1499.00 5767.00 10230 20241017 -60.12 4010 20250311 1.75 5840 -30.14 20250108 4010 1.75 20250311 10230 -60.12 20241017 4010 1.75 20250311 0.49 N 095700 500 227 억 1593364 N N 0 N 00 N
11 20250317 150734 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4090 25 2 0.62 202860814 50046 64.38 4065 4095 4020 5280 2850 4065 4053.49 3.50 0 5836 4188 4126 4083 4021 3978 4105 4000 228 1215 500 2920 5 1 45540494 1863 -2.73 0.71 12 0.11 -1499.00 5767.00 10230 20241017 -60.02 4010 20250311 2.00 5840 -29.97 20250108 4010 2.00 20250311 10230 -60.02 20241017 4010 2.00 20250311 0.49 N 095700 500 227 억 1593364 N N 0 N 00 N
12 20250317 140736 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4065 0 3 0.00 173925069 42947 55.24 4065 4095 4020 5280 2850 4065 4049.76 3.50 0 558 4188 4126 4083 4021 3978 4105 4000 228 1215 500 2920 5 1 45540494 1851 -2.71 0.70 12 0.09 -1499.00 5767.00 10230 20241017 -60.26 4010 20250311 1.37 5840 -30.39 20250108 4010 1.37 20250311 10230 -60.26 20241017 4010 1.37 20250311 0.49 N 095700 500 227 억 1593364 N N 0 N 00 N