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
089600/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
20250306,160652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14480,80,2,0.56,261860500,18153,92.24,14410,14490,14290,18720,10080,14400,14425.12,4.60,0,2438,14693,14546,14343,14196,13993,14620,14270,60,4320,500,10360,10,1,11568163,1675,10.02,0.76,12,0.16,1445.00,19122.00,24600,20240304,-41.14,13420,20250213,7.90,16240,-10.84,20250220,13420,7.90,20250213,23900,-39.41,20240411,13420,7.90,20250213,1.81,N,089600,500,59 억,,532494,N,N,84,N,00,N
20250306,150651,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,50,2,0.35,232240680,16103,81.82,14410,14490,14290,18720,10080,14400,14422.20,4.60,0,1576,14693,14546,14343,14196,13993,14620,14270,60,4320,500,10360,10,1,11568163,1672,10.00,0.76,12,0.14,1445.00,19122.00,24600,20240304,-41.26,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,23900,-39.54,20240411,13420,7.68,20250213,1.81,N,089600,500,59 억,,532494,N,N,14,N,00,N
20250306,140650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14480,80,2,0.56,197376310,13688,69.55,14410,14490,14290,18720,10080,14400,14419.66,4.60,0,1860,14693,14546,14343,14196,13993,14620,14270,60,4320,500,10360,10,1,11568163,1675,10.02,0.76,12,0.12,1445.00,19122.00,24600,20240304,-41.14,13420,20250213,7.90,16240,-10.84,20250220,13420,7.90,20250213,23900,-39.41,20240411,13420,7.90,20250213,1.81,N,089600,500,59 억,,532494,N,N,14,N,00,N
20250306,130652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14470,70,2,0.49,185543940,12870,65.39,14410,14490,14290,18720,10080,14400,14416.78,4.60,0,1815,14693,14546,14343,14196,13993,14620,14270,60,4320,500,10360,10,1,11568163,1674,10.01,0.76,12,0.11,1445.00,19122.00,24600,20240304,-41.18,13420,20250213,7.82,16240,-10.90,20250220,13420,7.82,20250213,23900,-39.46,20240411,13420,7.82,20250213,1.81,N,089600,500,59 억,,532494,N,N,14,N,00,N
20250306,120651,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14460,60,2,0.42,176519110,12246,62.22,14410,14490,14290,18720,10080,14400,14414.43,4.60,0,1534,14693,14546,14343,14196,13993,14620,14270,60,4320,500,10360,10,1,11568163,1673,10.01,0.76,12,0.11,1445.00,19122.00,24600,20240304,-41.22,13420,20250213,7.75,16240,-10.96,20250220,13420,7.75,20250213,23900,-39.50,20240411,13420,7.75,20250213,1.81,N,089600,500,59 억,,532494,N,N,14,N,00,N
20250306,110649,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14470,70,2,0.49,50640840,3511,17.84,14410,14470,14290,18720,10080,14400,14423.48,4.60,0,-718,14693,14546,14343,14196,13993,14620,14270,60,4320,500,10360,10,1,11568163,1674,10.01,0.76,12,0.03,1445.00,19122.00,24600,20240304,-41.18,13420,20250213,7.82,16240,-10.90,20250220,13420,7.82,20250213,23900,-39.46,20240411,13420,7.82,20250213,1.81,N,089600,500,59 억,,532494,N,N,14,N,00,N
20250306,100650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,40,2,0.28,21365170,1486,7.55,14410,14470,14290,18720,10080,14400,14377.64,4.60,0,-575,14693,14546,14343,14196,13993,14620,14270,60,4320,500,10360,10,1,11568163,1670,9.99,0.76,12,0.01,1445.00,19122.00,24600,20240304,-41.30,13420,20250213,7.60,16240,-11.08,20250220,13420,7.60,20250213,23900,-39.58,20240411,13420,7.60,20250213,1.81,N,089600,500,59 억,,532494,N,N,14,N,00,N
20250306,090654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14400,0,3,0.00,547490,38,0.19,14410,14410,14390,18720,10080,14400,14407.63,4.60,0,-2,14693,14546,14343,14196,13993,14620,14270,60,4320,500,10360,10,1,11568163,1666,9.97,0.75,12,0.00,1445.00,19122.00,24600,20240304,-41.46,13420,20250213,7.30,16240,-11.33,20250220,13420,7.30,20250213,23900,-39.75,20240411,13420,7.30,20250213,1.81,N,089600,500,59 억,,532494,N,N,14,N,00,N
20250305,160644,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14400,310,2,2.20,281160090,19543,89.10,14190,14490,14140,18310,9870,14090,14386.74,4.57,0,3553,14463,14276,14133,13946,13803,14205,13875,60,4220,500,10140,10,1,11568163,1666,9.97,0.75,12,0.17,1445.00,19122.00,24600,20240304,-41.46,13420,20250213,7.30,16240,-11.33,20250220,13420,7.30,20250213,23900,-39.75,20240411,13420,7.30,20250213,1.82,N,089600,500,59 억,,528911,N,N,14,N,00,N
20250305,150647,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14400,310,2,2.20,277862010,19314,88.05,14190,14490,14140,18310,9870,14090,14386.56,4.57,0,3590,14463,14276,14133,13946,13803,14205,13875,60,4220,500,10140,10,1,11568163,1666,9.97,0.75,12,0.17,1445.00,19122.00,24600,20240304,-41.46,13420,20250213,7.30,16240,-11.33,20250220,13420,7.30,20250213,23900,-39.75,20240411,13420,7.30,20250213,1.82,N,089600,500,59 억,,528911,N,N,12,N,00,N
20250305,140645,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14410,320,2,2.27,263952820,18348,83.65,14190,14490,14140,18310,9870,14090,14385.92,4.57,0,3850,14463,14276,14133,13946,13803,14205,13875,60,4220,500,10140,10,1,11568163,1667,9.97,0.75,12,0.16,1445.00,19122.00,24600,20240304,-41.42,13420,20250213,7.38,16240,-11.27,20250220,13420,7.38,20250213,23900,-39.71,20240411,13420,7.38,20250213,1.82,N,089600,500,59 억,,528911,N,N,12,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 160652 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14480 80 2 0.56 261860500 18153 92.24 14410 14490 14290 18720 10080 14400 14425.12 4.60 0 2438 14693 14546 14343 14196 13993 14620 14270 60 4320 500 10360 10 1 11568163 1675 10.02 0.76 12 0.16 1445.00 19122.00 24600 20240304 -41.14 13420 20250213 7.90 16240 -10.84 20250220 13420 7.90 20250213 23900 -39.41 20240411 13420 7.90 20250213 1.81 N 089600 500 59 억 532494 N N 84 N 00 N
3 20250306 150651 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14450 50 2 0.35 232240680 16103 81.82 14410 14490 14290 18720 10080 14400 14422.20 4.60 0 1576 14693 14546 14343 14196 13993 14620 14270 60 4320 500 10360 10 1 11568163 1672 10.00 0.76 12 0.14 1445.00 19122.00 24600 20240304 -41.26 13420 20250213 7.68 16240 -11.02 20250220 13420 7.68 20250213 23900 -39.54 20240411 13420 7.68 20250213 1.81 N 089600 500 59 억 532494 N N 14 N 00 N
4 20250306 140650 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14480 80 2 0.56 197376310 13688 69.55 14410 14490 14290 18720 10080 14400 14419.66 4.60 0 1860 14693 14546 14343 14196 13993 14620 14270 60 4320 500 10360 10 1 11568163 1675 10.02 0.76 12 0.12 1445.00 19122.00 24600 20240304 -41.14 13420 20250213 7.90 16240 -10.84 20250220 13420 7.90 20250213 23900 -39.41 20240411 13420 7.90 20250213 1.81 N 089600 500 59 억 532494 N N 14 N 00 N
5 20250306 130652 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14470 70 2 0.49 185543940 12870 65.39 14410 14490 14290 18720 10080 14400 14416.78 4.60 0 1815 14693 14546 14343 14196 13993 14620 14270 60 4320 500 10360 10 1 11568163 1674 10.01 0.76 12 0.11 1445.00 19122.00 24600 20240304 -41.18 13420 20250213 7.82 16240 -10.90 20250220 13420 7.82 20250213 23900 -39.46 20240411 13420 7.82 20250213 1.81 N 089600 500 59 억 532494 N N 14 N 00 N
6 20250306 120651 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14460 60 2 0.42 176519110 12246 62.22 14410 14490 14290 18720 10080 14400 14414.43 4.60 0 1534 14693 14546 14343 14196 13993 14620 14270 60 4320 500 10360 10 1 11568163 1673 10.01 0.76 12 0.11 1445.00 19122.00 24600 20240304 -41.22 13420 20250213 7.75 16240 -10.96 20250220 13420 7.75 20250213 23900 -39.50 20240411 13420 7.75 20250213 1.81 N 089600 500 59 억 532494 N N 14 N 00 N
7 20250306 110649 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14470 70 2 0.49 50640840 3511 17.84 14410 14470 14290 18720 10080 14400 14423.48 4.60 0 -718 14693 14546 14343 14196 13993 14620 14270 60 4320 500 10360 10 1 11568163 1674 10.01 0.76 12 0.03 1445.00 19122.00 24600 20240304 -41.18 13420 20250213 7.82 16240 -10.90 20250220 13420 7.82 20250213 23900 -39.46 20240411 13420 7.82 20250213 1.81 N 089600 500 59 억 532494 N N 14 N 00 N
8 20250306 100650 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14440 40 2 0.28 21365170 1486 7.55 14410 14470 14290 18720 10080 14400 14377.64 4.60 0 -575 14693 14546 14343 14196 13993 14620 14270 60 4320 500 10360 10 1 11568163 1670 9.99 0.76 12 0.01 1445.00 19122.00 24600 20240304 -41.30 13420 20250213 7.60 16240 -11.08 20250220 13420 7.60 20250213 23900 -39.58 20240411 13420 7.60 20250213 1.81 N 089600 500 59 억 532494 N N 14 N 00 N
9 20250306 090654 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14400 0 3 0.00 547490 38 0.19 14410 14410 14390 18720 10080 14400 14407.63 4.60 0 -2 14693 14546 14343 14196 13993 14620 14270 60 4320 500 10360 10 1 11568163 1666 9.97 0.75 12 0.00 1445.00 19122.00 24600 20240304 -41.46 13420 20250213 7.30 16240 -11.33 20250220 13420 7.30 20250213 23900 -39.75 20240411 13420 7.30 20250213 1.81 N 089600 500 59 억 532494 N N 14 N 00 N
10 20250305 160644 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14400 310 2 2.20 281160090 19543 89.10 14190 14490 14140 18310 9870 14090 14386.74 4.57 0 3553 14463 14276 14133 13946 13803 14205 13875 60 4220 500 10140 10 1 11568163 1666 9.97 0.75 12 0.17 1445.00 19122.00 24600 20240304 -41.46 13420 20250213 7.30 16240 -11.33 20250220 13420 7.30 20250213 23900 -39.75 20240411 13420 7.30 20250213 1.82 N 089600 500 59 억 528911 N N 14 N 00 N
11 20250305 150647 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14400 310 2 2.20 277862010 19314 88.05 14190 14490 14140 18310 9870 14090 14386.56 4.57 0 3590 14463 14276 14133 13946 13803 14205 13875 60 4220 500 10140 10 1 11568163 1666 9.97 0.75 12 0.17 1445.00 19122.00 24600 20240304 -41.46 13420 20250213 7.30 16240 -11.33 20250220 13420 7.30 20250213 23900 -39.75 20240411 13420 7.30 20250213 1.82 N 089600 500 59 억 528911 N N 12 N 00 N
12 20250305 140645 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14410 320 2 2.27 263952820 18348 83.65 14190 14490 14140 18310 9870 14090 14385.92 4.57 0 3850 14463 14276 14133 13946 13803 14205 13875 60 4220 500 10140 10 1 11568163 1667 9.97 0.75 12 0.16 1445.00 19122.00 24600 20240304 -41.42 13420 20250213 7.38 16240 -11.27 20250220 13420 7.38 20250213 23900 -39.71 20240411 13420 7.38 20250213 1.82 N 089600 500 59 억 528911 N N 12 N 00 N