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
094850/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
20250317,160731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,60,2,1.08,284257845,50081,110.02,5830,5830,5580,7250,3910,5580,5675.98,1.36,0,-15267,5793,5686,5633,5526,5473,5660,5500,70,1670,500,3570,10,1,14000000,790,10.95,0.88,12,0.36,515.00,6399.00,7890,20241105,-28.52,4600,20241025,22.61,6370,-11.46,20250213,5210,8.25,20250210,7890,-28.52,20241105,4600,22.61,20241025,1.15,N,094850,500,70 억,,190382,N,N,0,N,00,N
20250317,150731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,40,2,0.72,274174045,48291,106.09,5830,5830,5580,7250,3910,5580,5677.54,1.36,0,-14645,5793,5686,5633,5526,5473,5660,5500,70,1670,500,3570,10,1,14000000,787,10.91,0.88,12,0.34,515.00,6399.00,7890,20241105,-28.77,4600,20241025,22.17,6370,-11.77,20250213,5210,7.87,20250210,7890,-28.77,20241105,4600,22.17,20241025,1.15,N,094850,500,70 억,,190382,N,N,0,N,00,N
20250317,140732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,20,2,0.36,249048215,43833,96.29,5830,5830,5580,7250,3910,5580,5681.75,1.36,0,-14605,5793,5686,5633,5526,5473,5660,5500,70,1670,500,3570,10,1,14000000,784,10.87,0.88,12,0.31,515.00,6399.00,7890,20241105,-29.02,4600,20241025,21.74,6370,-12.09,20250213,5210,7.49,20250210,7890,-29.02,20241105,4600,21.74,20241025,1.15,N,094850,500,70 억,,190382,N,N,0,N,00,N
20250317,130731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,0,3,0.00,236022715,41509,91.19,5830,5830,5580,7250,3910,5580,5686.06,1.36,0,-13402,5793,5686,5633,5526,5473,5660,5500,70,1670,500,3570,10,1,14000000,781,10.83,0.87,12,0.30,515.00,6399.00,7890,20241105,-29.28,4600,20241025,21.30,6370,-12.40,20250213,5210,7.10,20250210,7890,-29.28,20241105,4600,21.30,20241025,1.15,N,094850,500,70 억,,190382,N,N,0,N,00,N
20250317,120731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,50,2,0.90,213237025,37441,82.25,5830,5830,5580,7250,3910,5580,5695.28,1.36,0,-12310,5793,5686,5633,5526,5473,5660,5500,70,1670,500,3570,10,1,14000000,788,10.93,0.88,12,0.27,515.00,6399.00,7890,20241105,-28.64,4600,20241025,22.39,6370,-11.62,20250213,5210,8.06,20250210,7890,-28.64,20241105,4600,22.39,20241025,1.15,N,094850,500,70 억,,190382,N,N,0,N,00,N
20250317,110732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,20,2,0.36,205386695,36040,79.17,5830,5830,5580,7250,3910,5580,5698.85,1.36,0,-11449,5793,5686,5633,5526,5473,5660,5500,70,1670,500,3570,10,1,14000000,784,10.87,0.88,12,0.26,515.00,6399.00,7890,20241105,-29.02,4600,20241025,21.74,6370,-12.09,20250213,5210,7.49,20250210,7890,-29.02,20241105,4600,21.74,20241025,1.15,N,094850,500,70 억,,190382,N,N,0,N,00,N
20250317,100731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,50,2,0.90,160335745,28005,61.52,5830,5830,5610,7250,3910,5580,5725.25,1.36,0,-5926,5793,5686,5633,5526,5473,5660,5500,70,1670,500,3570,10,1,14000000,788,10.93,0.88,12,0.20,515.00,6399.00,7890,20241105,-28.64,4600,20241025,22.39,6370,-11.62,20250213,5210,8.06,20250210,7890,-28.64,20241105,4600,22.39,20241025,1.15,N,094850,500,70 억,,190382,N,N,0,N,00,N
20250317,090732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5670,90,2,1.61,83502820,14442,31.73,5830,5830,5670,7250,3910,5580,5781.94,1.36,0,-4303,5793,5686,5633,5526,5473,5660,5500,70,1670,500,3570,10,1,14000000,794,11.01,0.89,12,0.10,515.00,6399.00,7890,20241105,-28.14,4600,20241025,23.26,6370,-10.99,20250213,5210,8.83,20250210,7890,-28.14,20241105,4600,23.26,20241025,1.15,N,094850,500,70 억,,190382,N,N,0,N,00,N
20250314,160729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,-20,5,-0.36,253337675,44991,70.97,5600,5740,5580,7280,3920,5600,5630.86,1.34,0,3748,5800,5700,5650,5550,5500,5675,5525,70,1680,500,3580,10,1,14000000,781,10.83,0.87,12,0.32,515.00,6399.00,7890,20241105,-29.28,4600,20241025,21.30,6370,-12.40,20250213,5210,7.10,20250210,7890,-29.28,20241105,4600,21.30,20241025,1.16,N,094850,500,70 억,,187339,N,N,0,N,00,N
20250314,150734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,40,2,0.71,221100265,39223,61.87,5600,5740,5580,7280,3920,5600,5637.01,1.34,0,2385,5800,5700,5650,5550,5500,5675,5525,70,1680,500,3580,10,1,14000000,790,10.95,0.88,12,0.28,515.00,6399.00,7890,20241105,-28.52,4600,20241025,22.61,6370,-11.46,20250213,5210,8.25,20250210,7890,-28.52,20241105,4600,22.61,20241025,1.16,N,094850,500,70 억,,187339,N,N,0,N,00,N
20250314,140729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,50,2,0.89,210503745,37343,58.91,5600,5740,5580,7280,3920,5600,5637.04,1.34,0,2143,5800,5700,5650,5550,5500,5675,5525,70,1680,500,3580,10,1,14000000,791,10.97,0.88,12,0.27,515.00,6399.00,7890,20241105,-28.39,4600,20241025,22.83,6370,-11.30,20250213,5210,8.45,20250210,7890,-28.39,20241105,4600,22.83,20241025,1.16,N,094850,500,70 억,,187339,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 160731 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 60 2 1.08 284257845 50081 110.02 5830 5830 5580 7250 3910 5580 5675.98 1.36 0 -15267 5793 5686 5633 5526 5473 5660 5500 70 1670 500 3570 10 1 14000000 790 10.95 0.88 12 0.36 515.00 6399.00 7890 20241105 -28.52 4600 20241025 22.61 6370 -11.46 20250213 5210 8.25 20250210 7890 -28.52 20241105 4600 22.61 20241025 1.15 N 094850 500 70 억 190382 N N 0 N 00 N
3 20250317 150731 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 40 2 0.72 274174045 48291 106.09 5830 5830 5580 7250 3910 5580 5677.54 1.36 0 -14645 5793 5686 5633 5526 5473 5660 5500 70 1670 500 3570 10 1 14000000 787 10.91 0.88 12 0.34 515.00 6399.00 7890 20241105 -28.77 4600 20241025 22.17 6370 -11.77 20250213 5210 7.87 20250210 7890 -28.77 20241105 4600 22.17 20241025 1.15 N 094850 500 70 억 190382 N N 0 N 00 N
4 20250317 140732 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 20 2 0.36 249048215 43833 96.29 5830 5830 5580 7250 3910 5580 5681.75 1.36 0 -14605 5793 5686 5633 5526 5473 5660 5500 70 1670 500 3570 10 1 14000000 784 10.87 0.88 12 0.31 515.00 6399.00 7890 20241105 -29.02 4600 20241025 21.74 6370 -12.09 20250213 5210 7.49 20250210 7890 -29.02 20241105 4600 21.74 20241025 1.15 N 094850 500 70 억 190382 N N 0 N 00 N
5 20250317 130731 57 100.00 KOSDAQ 일반서비스 N N N N N 5580 0 3 0.00 236022715 41509 91.19 5830 5830 5580 7250 3910 5580 5686.06 1.36 0 -13402 5793 5686 5633 5526 5473 5660 5500 70 1670 500 3570 10 1 14000000 781 10.83 0.87 12 0.30 515.00 6399.00 7890 20241105 -29.28 4600 20241025 21.30 6370 -12.40 20250213 5210 7.10 20250210 7890 -29.28 20241105 4600 21.30 20241025 1.15 N 094850 500 70 억 190382 N N 0 N 00 N
6 20250317 120731 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 50 2 0.90 213237025 37441 82.25 5830 5830 5580 7250 3910 5580 5695.28 1.36 0 -12310 5793 5686 5633 5526 5473 5660 5500 70 1670 500 3570 10 1 14000000 788 10.93 0.88 12 0.27 515.00 6399.00 7890 20241105 -28.64 4600 20241025 22.39 6370 -11.62 20250213 5210 8.06 20250210 7890 -28.64 20241105 4600 22.39 20241025 1.15 N 094850 500 70 억 190382 N N 0 N 00 N
7 20250317 110732 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 20 2 0.36 205386695 36040 79.17 5830 5830 5580 7250 3910 5580 5698.85 1.36 0 -11449 5793 5686 5633 5526 5473 5660 5500 70 1670 500 3570 10 1 14000000 784 10.87 0.88 12 0.26 515.00 6399.00 7890 20241105 -29.02 4600 20241025 21.74 6370 -12.09 20250213 5210 7.49 20250210 7890 -29.02 20241105 4600 21.74 20241025 1.15 N 094850 500 70 억 190382 N N 0 N 00 N
8 20250317 100731 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 50 2 0.90 160335745 28005 61.52 5830 5830 5610 7250 3910 5580 5725.25 1.36 0 -5926 5793 5686 5633 5526 5473 5660 5500 70 1670 500 3570 10 1 14000000 788 10.93 0.88 12 0.20 515.00 6399.00 7890 20241105 -28.64 4600 20241025 22.39 6370 -11.62 20250213 5210 8.06 20250210 7890 -28.64 20241105 4600 22.39 20241025 1.15 N 094850 500 70 억 190382 N N 0 N 00 N
9 20250317 090732 57 100.00 KOSDAQ 일반서비스 N N N N N 5670 90 2 1.61 83502820 14442 31.73 5830 5830 5670 7250 3910 5580 5781.94 1.36 0 -4303 5793 5686 5633 5526 5473 5660 5500 70 1670 500 3570 10 1 14000000 794 11.01 0.89 12 0.10 515.00 6399.00 7890 20241105 -28.14 4600 20241025 23.26 6370 -10.99 20250213 5210 8.83 20250210 7890 -28.14 20241105 4600 23.26 20241025 1.15 N 094850 500 70 억 190382 N N 0 N 00 N
10 20250314 160729 57 100.00 KOSDAQ 일반서비스 N N N N N 5580 -20 5 -0.36 253337675 44991 70.97 5600 5740 5580 7280 3920 5600 5630.86 1.34 0 3748 5800 5700 5650 5550 5500 5675 5525 70 1680 500 3580 10 1 14000000 781 10.83 0.87 12 0.32 515.00 6399.00 7890 20241105 -29.28 4600 20241025 21.30 6370 -12.40 20250213 5210 7.10 20250210 7890 -29.28 20241105 4600 21.30 20241025 1.16 N 094850 500 70 억 187339 N N 0 N 00 N
11 20250314 150734 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 40 2 0.71 221100265 39223 61.87 5600 5740 5580 7280 3920 5600 5637.01 1.34 0 2385 5800 5700 5650 5550 5500 5675 5525 70 1680 500 3580 10 1 14000000 790 10.95 0.88 12 0.28 515.00 6399.00 7890 20241105 -28.52 4600 20241025 22.61 6370 -11.46 20250213 5210 8.25 20250210 7890 -28.52 20241105 4600 22.61 20241025 1.16 N 094850 500 70 억 187339 N N 0 N 00 N
12 20250314 140729 57 100.00 KOSDAQ 일반서비스 N N N N N 5650 50 2 0.89 210503745 37343 58.91 5600 5740 5580 7280 3920 5600 5637.04 1.34 0 2143 5800 5700 5650 5550 5500 5675 5525 70 1680 500 3580 10 1 14000000 791 10.97 0.88 12 0.27 515.00 6399.00 7890 20241105 -28.39 4600 20241025 22.83 6370 -11.30 20250213 5210 8.45 20250210 7890 -28.39 20241105 4600 22.83 20241025 1.16 N 094850 500 70 억 187339 N N 0 N 00 N