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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10410,360,2,3.58,843209890,81931,159.41,10060,10430,10050,13060,7040,10050,10291.71,14.55,0,17427,10243,10146,9953,9856,9663,10195,9905,81,3010,500,6430,10,1,16163092,1683,8.31,1.29,12,0.51,1252.00,8054.00,18440,20240307,-43.55,6810,20241210,52.86,11210,-7.14,20250219,8100,28.52,20250102,16120,-35.42,20240321,6810,52.86,20241210,1.57,N,093520,500,80 억,,2351423,N,N,0,N,00,N
20250317,120728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10330,280,2,2.79,649042530,63169,122.91,10060,10400,10050,13060,7040,10050,10274.70,14.55,0,12650,10243,10146,9953,9856,9663,10195,9905,81,3010,500,6430,10,1,16163092,1670,8.25,1.28,12,0.39,1252.00,8054.00,18440,20240307,-43.98,6810,20241210,51.69,11210,-7.85,20250219,8100,27.53,20250102,16120,-35.92,20240321,6810,51.69,20241210,1.57,N,093520,500,80 억,,2351423,N,N,0,N,00,N
20250317,110729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10290,240,2,2.39,476737820,46471,90.42,10060,10380,10050,13060,7040,10050,10258.82,14.55,0,9933,10243,10146,9953,9856,9663,10195,9905,81,3010,500,6430,10,1,16163092,1663,8.22,1.28,12,0.29,1252.00,8054.00,18440,20240307,-44.20,6810,20241210,51.10,11210,-8.21,20250219,8100,27.04,20250102,16120,-36.17,20240321,6810,51.10,20241210,1.57,N,093520,500,80 억,,2351423,N,N,0,N,00,N
20250317,100728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10260,210,2,2.09,315163980,30789,59.91,10060,10350,10050,13060,7040,10050,10236.25,14.55,0,6743,10243,10146,9953,9856,9663,10195,9905,81,3010,500,6430,10,1,16163092,1658,8.19,1.27,12,0.19,1252.00,8054.00,18440,20240307,-44.36,6810,20241210,50.66,11210,-8.47,20250219,8100,26.67,20250102,16120,-36.35,20240321,6810,50.66,20241210,1.57,N,093520,500,80 억,,2351423,N,N,0,N,00,N
20250317,090730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10220,170,2,1.69,46743700,4626,9.00,10060,10220,10050,13060,7040,10050,10104.56,14.55,0,922,10243,10146,9953,9856,9663,10195,9905,81,3010,500,6430,10,1,16163092,1652,8.16,1.27,12,0.03,1252.00,8054.00,18440,20240307,-44.58,6810,20241210,50.07,11210,-8.83,20250219,8100,26.17,20250102,16120,-36.60,20240321,6810,50.07,20241210,1.57,N,093520,500,80 억,,2351423,N,N,0,N,00,N
20250314,160726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10050,220,2,2.24,510024790,51297,43.79,9830,10050,9760,12770,6890,9830,9942.41,14.48,0,10545,10430,10130,9820,9520,9210,10280,9670,81,2940,500,6290,10,1,16163092,1624,8.03,1.25,12,0.32,1252.00,8054.00,18440,20240307,-45.50,6810,20241210,47.58,11210,-10.35,20250219,8100,24.07,20250102,16120,-37.66,20240321,6810,47.58,20241210,1.60,N,093520,500,80 억,,2341200,N,N,0,N,00,N
20250314,150731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10020,190,2,1.93,488054760,49109,41.92,9830,10050,9760,12770,6890,9830,9938.19,14.48,0,9750,10430,10130,9820,9520,9210,10280,9670,81,2940,500,6290,10,1,16163092,1620,8.00,1.24,12,0.30,1252.00,8054.00,18440,20240307,-45.66,6810,20241210,47.14,11210,-10.62,20250219,8100,23.70,20250102,16120,-37.84,20240321,6810,47.14,20241210,1.60,N,093520,500,80 억,,2341200,N,N,0,N,00,N
20250314,140726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9980,150,2,1.53,403381800,40636,34.69,9830,10040,9760,12770,6890,9830,9926.71,14.48,0,4078,10430,10130,9820,9520,9210,10280,9670,81,2940,500,6290,10,1,16163092,1613,7.97,1.24,12,0.25,1252.00,8054.00,18440,20240307,-45.88,6810,20241210,46.55,11210,-10.97,20250219,8100,23.21,20250102,16120,-38.09,20240321,6810,46.55,20241210,1.60,N,093520,500,80 억,,2341200,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 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
3 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
4 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
5 20250317 130729 55 60.00 KOSDAQ 유통 N N N Y 60 N 10410 360 2 3.58 843209890 81931 159.41 10060 10430 10050 13060 7040 10050 10291.71 14.55 0 17427 10243 10146 9953 9856 9663 10195 9905 81 3010 500 6430 10 1 16163092 1683 8.31 1.29 12 0.51 1252.00 8054.00 18440 20240307 -43.55 6810 20241210 52.86 11210 -7.14 20250219 8100 28.52 20250102 16120 -35.42 20240321 6810 52.86 20241210 1.57 N 093520 500 80 억 2351423 N N 0 N 00 N
6 20250317 120728 55 60.00 KOSDAQ 유통 N N N Y 60 N 10330 280 2 2.79 649042530 63169 122.91 10060 10400 10050 13060 7040 10050 10274.70 14.55 0 12650 10243 10146 9953 9856 9663 10195 9905 81 3010 500 6430 10 1 16163092 1670 8.25 1.28 12 0.39 1252.00 8054.00 18440 20240307 -43.98 6810 20241210 51.69 11210 -7.85 20250219 8100 27.53 20250102 16120 -35.92 20240321 6810 51.69 20241210 1.57 N 093520 500 80 억 2351423 N N 0 N 00 N
7 20250317 110729 55 60.00 KOSDAQ 유통 N N N Y 60 N 10290 240 2 2.39 476737820 46471 90.42 10060 10380 10050 13060 7040 10050 10258.82 14.55 0 9933 10243 10146 9953 9856 9663 10195 9905 81 3010 500 6430 10 1 16163092 1663 8.22 1.28 12 0.29 1252.00 8054.00 18440 20240307 -44.20 6810 20241210 51.10 11210 -8.21 20250219 8100 27.04 20250102 16120 -36.17 20240321 6810 51.10 20241210 1.57 N 093520 500 80 억 2351423 N N 0 N 00 N
8 20250317 100728 55 60.00 KOSDAQ 유통 N N N Y 60 N 10260 210 2 2.09 315163980 30789 59.91 10060 10350 10050 13060 7040 10050 10236.25 14.55 0 6743 10243 10146 9953 9856 9663 10195 9905 81 3010 500 6430 10 1 16163092 1658 8.19 1.27 12 0.19 1252.00 8054.00 18440 20240307 -44.36 6810 20241210 50.66 11210 -8.47 20250219 8100 26.67 20250102 16120 -36.35 20240321 6810 50.66 20241210 1.57 N 093520 500 80 억 2351423 N N 0 N 00 N
9 20250317 090730 55 60.00 KOSDAQ 유통 N N N Y 60 N 10220 170 2 1.69 46743700 4626 9.00 10060 10220 10050 13060 7040 10050 10104.56 14.55 0 922 10243 10146 9953 9856 9663 10195 9905 81 3010 500 6430 10 1 16163092 1652 8.16 1.27 12 0.03 1252.00 8054.00 18440 20240307 -44.58 6810 20241210 50.07 11210 -8.83 20250219 8100 26.17 20250102 16120 -36.60 20240321 6810 50.07 20241210 1.57 N 093520 500 80 억 2351423 N N 0 N 00 N
10 20250314 160726 55 60.00 KOSDAQ 유통 N N N Y 60 N 10050 220 2 2.24 510024790 51297 43.79 9830 10050 9760 12770 6890 9830 9942.41 14.48 0 10545 10430 10130 9820 9520 9210 10280 9670 81 2940 500 6290 10 1 16163092 1624 8.03 1.25 12 0.32 1252.00 8054.00 18440 20240307 -45.50 6810 20241210 47.58 11210 -10.35 20250219 8100 24.07 20250102 16120 -37.66 20240321 6810 47.58 20241210 1.60 N 093520 500 80 억 2341200 N N 0 N 00 N
11 20250314 150731 55 60.00 KOSDAQ 유통 N N N Y 60 N 10020 190 2 1.93 488054760 49109 41.92 9830 10050 9760 12770 6890 9830 9938.19 14.48 0 9750 10430 10130 9820 9520 9210 10280 9670 81 2940 500 6290 10 1 16163092 1620 8.00 1.24 12 0.30 1252.00 8054.00 18440 20240307 -45.66 6810 20241210 47.14 11210 -10.62 20250219 8100 23.70 20250102 16120 -37.84 20240321 6810 47.14 20241210 1.60 N 093520 500 80 억 2341200 N N 0 N 00 N
12 20250314 140726 55 60.00 KOSDAQ 유통 N N N Y 60 N 9980 150 2 1.53 403381800 40636 34.69 9830 10040 9760 12770 6890 9830 9926.71 14.48 0 4078 10430 10130 9820 9520 9210 10280 9670 81 2940 500 6290 10 1 16163092 1613 7.97 1.24 12 0.25 1252.00 8054.00 18440 20240307 -45.88 6810 20241210 46.55 11210 -10.97 20250219 8100 23.21 20250102 16120 -38.09 20240321 6810 46.55 20241210 1.60 N 093520 500 80 억 2341200 N N 0 N 00 N