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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054800/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
20250306,160527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,0,3,0.00,94295080,10370,63.28,9100,9100,9060,11800,6360,9080,9093.06,0.70,0,-51,9360,9220,9100,8960,8840,9160,8900,52,2720,500,6350,10,1,10347756,940,4.49,0.31,12,0.10,2023.00,28942.00,11590,20240223,-21.66,8740,20241115,3.89,9780,-7.16,20250219,8980,1.11,20250305,11500,-21.04,20240329,8740,3.89,20241115,0.00,N,054800,500,51 억,,71951,N,N,0,N,00,N
20250306,150527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9060,-20,5,-0.22,93695800,10304,62.88,9100,9100,9060,11800,6360,9080,9093.15,0.70,0,-28,9360,9220,9100,8960,8840,9160,8900,52,2720,500,6350,10,1,10347756,938,4.48,0.31,12,0.10,2023.00,28942.00,11590,20240223,-21.83,8740,20241115,3.66,9780,-7.36,20250219,8980,0.89,20250305,11500,-21.22,20240329,8740,3.66,20241115,0.00,N,054800,500,51 억,,71951,N,N,0,N,00,N
20250306,140526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,0,3,0.00,93677680,10302,62.87,9100,9100,9060,11800,6360,9080,9093.15,0.70,0,-28,9360,9220,9100,8960,8840,9160,8900,52,2720,500,6350,10,1,10347756,940,4.49,0.31,12,0.10,2023.00,28942.00,11590,20240223,-21.66,8740,20241115,3.89,9780,-7.16,20250219,8980,1.11,20250305,11500,-21.04,20240329,8740,3.89,20241115,0.00,N,054800,500,51 억,,71951,N,N,0,N,00,N
20250306,130527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9060,-20,5,-0.22,92371750,10158,61.99,9100,9100,9060,11800,6360,9080,9093.50,0.70,0,-23,9360,9220,9100,8960,8840,9160,8900,52,2720,500,6350,10,1,10347756,938,4.48,0.31,12,0.10,2023.00,28942.00,11590,20240223,-21.83,8740,20241115,3.66,9780,-7.36,20250219,8980,0.89,20250305,11500,-21.22,20240329,8740,3.66,20241115,0.00,N,054800,500,51 억,,71951,N,N,0,N,00,N
20250306,120526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,-10,5,-0.11,92353630,10156,61.98,9100,9100,9060,11800,6360,9080,9093.50,0.70,0,-23,9360,9220,9100,8960,8840,9160,8900,52,2720,500,6350,10,1,10347756,939,4.48,0.31,12,0.10,2023.00,28942.00,11590,20240223,-21.74,8740,20241115,3.78,9780,-7.26,20250219,8980,1.00,20250305,11500,-21.13,20240329,8740,3.78,20241115,0.00,N,054800,500,51 억,,71951,N,N,0,N,00,N
20250306,110524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9070,-10,5,-0.11,92163160,10135,61.85,9100,9100,9060,11800,6360,9080,9093.55,0.70,0,-23,9360,9220,9100,8960,8840,9160,8900,52,2720,500,6350,10,1,10347756,939,4.48,0.31,12,0.10,2023.00,28942.00,11590,20240223,-21.74,8740,20241115,3.78,9780,-7.26,20250219,8980,1.00,20250305,11500,-21.13,20240329,8740,3.78,20241115,0.00,N,054800,500,51 억,,71951,N,N,0,N,00,N
20250306,100526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9060,-20,5,-0.22,91030140,10010,61.09,9100,9100,9060,11800,6360,9080,9093.92,0.70,0,-23,9360,9220,9100,8960,8840,9160,8900,52,2720,500,6350,10,1,10347756,938,4.48,0.31,12,0.10,2023.00,28942.00,11590,20240223,-21.83,8740,20241115,3.66,9780,-7.36,20250219,8980,0.89,20250305,11500,-21.22,20240329,8740,3.66,20241115,0.00,N,054800,500,51 억,,71951,N,N,0,N,00,N
20250306,090529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,20,2,0.22,2120030,233,1.42,9100,9100,9080,11800,6360,9080,9098.84,0.70,0,-14,9360,9220,9100,8960,8840,9160,8900,52,2720,500,6350,10,1,10347756,942,4.50,0.31,12,0.00,2023.00,28942.00,11590,20240223,-21.48,8740,20241115,4.12,9780,-6.95,20250219,8980,1.34,20250305,11500,-20.87,20240329,8740,4.12,20241115,0.00,N,054800,500,51 억,,71951,N,N,0,N,00,N
20250305,160522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,-10,5,-0.11,149149450,16387,73.21,9240,9240,8980,11810,6370,9090,9101.69,0.73,0,-484,9616,9352,9176,8912,8736,9265,8825,52,2720,500,6360,10,1,10347756,940,4.49,0.31,12,0.16,2023.00,28942.00,11670,20240221,-22.19,8740,20241115,3.89,9780,-7.16,20250219,8980,1.11,20250305,11500,-21.04,20240329,8740,3.89,20241115,0.00,N,054800,500,51 억,,75841,N,N,0,N,00,N
20250305,150523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,-10,5,-0.11,147952790,16255,72.62,9240,9240,8980,11810,6370,9090,9101.99,0.73,0,-465,9616,9352,9176,8912,8736,9265,8825,52,2720,500,6360,10,1,10347756,940,4.49,0.31,12,0.16,2023.00,28942.00,11670,20240221,-22.19,8740,20241115,3.89,9780,-7.16,20250219,8980,1.11,20250305,11500,-21.04,20240329,8740,3.89,20241115,0.00,N,054800,500,51 억,,75841,N,N,0,N,00,N
20250305,140521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9020,-70,5,-0.77,128923220,14147,63.20,9240,9240,9000,11810,6370,9090,9113.11,0.73,0,-47,9616,9352,9176,8912,8736,9265,8825,52,2720,500,6360,10,1,10347756,933,4.46,0.31,12,0.14,2023.00,28942.00,11670,20240221,-22.71,8740,20241115,3.20,9780,-7.77,20250219,9000,0.22,20250305,11500,-21.57,20240329,8740,3.20,20241115,0.00,N,054800,500,51 억,,75841,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 20250306 160527 57 100.00 KOSDAQ 일반서비스 N N N N N 9080 0 3 0.00 94295080 10370 63.28 9100 9100 9060 11800 6360 9080 9093.06 0.70 0 -51 9360 9220 9100 8960 8840 9160 8900 52 2720 500 6350 10 1 10347756 940 4.49 0.31 12 0.10 2023.00 28942.00 11590 20240223 -21.66 8740 20241115 3.89 9780 -7.16 20250219 8980 1.11 20250305 11500 -21.04 20240329 8740 3.89 20241115 0.00 N 054800 500 51 억 71951 N N 0 N 00 N
3 20250306 150527 57 100.00 KOSDAQ 일반서비스 N N N N N 9060 -20 5 -0.22 93695800 10304 62.88 9100 9100 9060 11800 6360 9080 9093.15 0.70 0 -28 9360 9220 9100 8960 8840 9160 8900 52 2720 500 6350 10 1 10347756 938 4.48 0.31 12 0.10 2023.00 28942.00 11590 20240223 -21.83 8740 20241115 3.66 9780 -7.36 20250219 8980 0.89 20250305 11500 -21.22 20240329 8740 3.66 20241115 0.00 N 054800 500 51 억 71951 N N 0 N 00 N
4 20250306 140526 57 100.00 KOSDAQ 일반서비스 N N N N N 9080 0 3 0.00 93677680 10302 62.87 9100 9100 9060 11800 6360 9080 9093.15 0.70 0 -28 9360 9220 9100 8960 8840 9160 8900 52 2720 500 6350 10 1 10347756 940 4.49 0.31 12 0.10 2023.00 28942.00 11590 20240223 -21.66 8740 20241115 3.89 9780 -7.16 20250219 8980 1.11 20250305 11500 -21.04 20240329 8740 3.89 20241115 0.00 N 054800 500 51 억 71951 N N 0 N 00 N
5 20250306 130527 57 100.00 KOSDAQ 일반서비스 N N N N N 9060 -20 5 -0.22 92371750 10158 61.99 9100 9100 9060 11800 6360 9080 9093.50 0.70 0 -23 9360 9220 9100 8960 8840 9160 8900 52 2720 500 6350 10 1 10347756 938 4.48 0.31 12 0.10 2023.00 28942.00 11590 20240223 -21.83 8740 20241115 3.66 9780 -7.36 20250219 8980 0.89 20250305 11500 -21.22 20240329 8740 3.66 20241115 0.00 N 054800 500 51 억 71951 N N 0 N 00 N
6 20250306 120526 57 100.00 KOSDAQ 일반서비스 N N N N N 9070 -10 5 -0.11 92353630 10156 61.98 9100 9100 9060 11800 6360 9080 9093.50 0.70 0 -23 9360 9220 9100 8960 8840 9160 8900 52 2720 500 6350 10 1 10347756 939 4.48 0.31 12 0.10 2023.00 28942.00 11590 20240223 -21.74 8740 20241115 3.78 9780 -7.26 20250219 8980 1.00 20250305 11500 -21.13 20240329 8740 3.78 20241115 0.00 N 054800 500 51 억 71951 N N 0 N 00 N
7 20250306 110524 57 100.00 KOSDAQ 일반서비스 N N N N N 9070 -10 5 -0.11 92163160 10135 61.85 9100 9100 9060 11800 6360 9080 9093.55 0.70 0 -23 9360 9220 9100 8960 8840 9160 8900 52 2720 500 6350 10 1 10347756 939 4.48 0.31 12 0.10 2023.00 28942.00 11590 20240223 -21.74 8740 20241115 3.78 9780 -7.26 20250219 8980 1.00 20250305 11500 -21.13 20240329 8740 3.78 20241115 0.00 N 054800 500 51 억 71951 N N 0 N 00 N
8 20250306 100526 57 100.00 KOSDAQ 일반서비스 N N N N N 9060 -20 5 -0.22 91030140 10010 61.09 9100 9100 9060 11800 6360 9080 9093.92 0.70 0 -23 9360 9220 9100 8960 8840 9160 8900 52 2720 500 6350 10 1 10347756 938 4.48 0.31 12 0.10 2023.00 28942.00 11590 20240223 -21.83 8740 20241115 3.66 9780 -7.36 20250219 8980 0.89 20250305 11500 -21.22 20240329 8740 3.66 20241115 0.00 N 054800 500 51 억 71951 N N 0 N 00 N
9 20250306 090529 57 100.00 KOSDAQ 일반서비스 N N N N N 9100 20 2 0.22 2120030 233 1.42 9100 9100 9080 11800 6360 9080 9098.84 0.70 0 -14 9360 9220 9100 8960 8840 9160 8900 52 2720 500 6350 10 1 10347756 942 4.50 0.31 12 0.00 2023.00 28942.00 11590 20240223 -21.48 8740 20241115 4.12 9780 -6.95 20250219 8980 1.34 20250305 11500 -20.87 20240329 8740 4.12 20241115 0.00 N 054800 500 51 억 71951 N N 0 N 00 N
10 20250305 160522 57 100.00 KOSDAQ 일반서비스 N N N N N 9080 -10 5 -0.11 149149450 16387 73.21 9240 9240 8980 11810 6370 9090 9101.69 0.73 0 -484 9616 9352 9176 8912 8736 9265 8825 52 2720 500 6360 10 1 10347756 940 4.49 0.31 12 0.16 2023.00 28942.00 11670 20240221 -22.19 8740 20241115 3.89 9780 -7.16 20250219 8980 1.11 20250305 11500 -21.04 20240329 8740 3.89 20241115 0.00 N 054800 500 51 억 75841 N N 0 N 00 N
11 20250305 150523 57 100.00 KOSDAQ 일반서비스 N N N N N 9080 -10 5 -0.11 147952790 16255 72.62 9240 9240 8980 11810 6370 9090 9101.99 0.73 0 -465 9616 9352 9176 8912 8736 9265 8825 52 2720 500 6360 10 1 10347756 940 4.49 0.31 12 0.16 2023.00 28942.00 11670 20240221 -22.19 8740 20241115 3.89 9780 -7.16 20250219 8980 1.11 20250305 11500 -21.04 20240329 8740 3.89 20241115 0.00 N 054800 500 51 억 75841 N N 0 N 00 N
12 20250305 140521 57 100.00 KOSDAQ 일반서비스 N N N N N 9020 -70 5 -0.77 128923220 14147 63.20 9240 9240 9000 11810 6370 9090 9113.11 0.73 0 -47 9616 9352 9176 8912 8736 9265 8825 52 2720 500 6360 10 1 10347756 933 4.46 0.31 12 0.14 2023.00 28942.00 11670 20240221 -22.71 8740 20241115 3.20 9780 -7.77 20250219 9000 0.22 20250305 11500 -21.57 20240329 8740 3.20 20241115 0.00 N 054800 500 51 억 75841 N N 0 N 00 N