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
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
20250306,160706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9260,-50,5,-0.54,278819805,29970,83.60,9300,9390,9250,12100,6520,9310,9303.30,14.61,0,-18135,9583,9446,9313,9176,9043,9515,9245,81,2790,500,5950,10,1,16163092,1497,7.40,1.15,12,0.19,1252.00,8054.00,18650,20240223,-50.35,6810,20241210,35.98,11210,-17.40,20250219,8100,14.32,20250102,18440,-49.78,20240307,6810,35.98,20241210,1.64,N,093520,500,80 억,,2360936,N,N,0,N,00,N
20250306,150705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9280,-30,5,-0.32,263102095,28275,78.87,9300,9390,9250,12100,6520,9310,9305.11,14.61,0,-17295,9583,9446,9313,9176,9043,9515,9245,81,2790,500,5950,10,1,16163092,1500,7.41,1.15,12,0.17,1252.00,8054.00,18650,20240223,-50.24,6810,20241210,36.27,11210,-17.22,20250219,8100,14.57,20250102,18440,-49.67,20240307,6810,36.27,20241210,1.64,N,093520,500,80 억,,2360936,N,N,0,N,00,N
20250306,140704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9290,-20,5,-0.21,201873295,21660,60.42,9300,9390,9290,12100,6520,9310,9320.10,14.61,0,-11763,9583,9446,9313,9176,9043,9515,9245,81,2790,500,5950,10,1,16163092,1502,7.42,1.15,12,0.13,1252.00,8054.00,18650,20240223,-50.19,6810,20241210,36.42,11210,-17.13,20250219,8100,14.69,20250102,18440,-49.62,20240307,6810,36.42,20241210,1.64,N,093520,500,80 억,,2360936,N,N,0,N,00,N
20250306,130706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9290,-20,5,-0.21,175937690,18870,52.63,9300,9390,9290,12100,6520,9310,9323.67,14.61,0,-9812,9583,9446,9313,9176,9043,9515,9245,81,2790,500,5950,10,1,16163092,1502,7.42,1.15,12,0.12,1252.00,8054.00,18650,20240223,-50.19,6810,20241210,36.42,11210,-17.13,20250219,8100,14.69,20250102,18440,-49.62,20240307,6810,36.42,20241210,1.64,N,093520,500,80 억,,2360936,N,N,0,N,00,N
20250306,120704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9360,50,2,0.54,133102000,14276,39.82,9300,9390,9290,12100,6520,9310,9323.48,14.61,0,-9764,9583,9446,9313,9176,9043,9515,9245,81,2790,500,5950,10,1,16163092,1513,7.48,1.16,12,0.09,1252.00,8054.00,18650,20240223,-49.81,6810,20241210,37.44,11210,-16.50,20250219,8100,15.56,20250102,18440,-49.24,20240307,6810,37.44,20241210,1.64,N,093520,500,80 억,,2360936,N,N,0,N,00,N
20250306,110702,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9310,0,3,0.00,120402160,12915,36.02,9300,9390,9290,12100,6520,9310,9322.66,14.61,0,-10233,9583,9446,9313,9176,9043,9515,9245,81,2790,500,5950,10,1,16163092,1505,7.44,1.16,12,0.08,1252.00,8054.00,18650,20240223,-50.08,6810,20241210,36.71,11210,-16.95,20250219,8100,14.94,20250102,18440,-49.51,20240307,6810,36.71,20241210,1.64,N,093520,500,80 억,,2360936,N,N,0,N,00,N
20250306,100704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9360,50,2,0.54,110704440,11872,33.11,9300,9390,9290,12100,6520,9310,9324.83,14.61,0,-9397,9583,9446,9313,9176,9043,9515,9245,81,2790,500,5950,10,1,16163092,1513,7.48,1.16,12,0.07,1252.00,8054.00,18650,20240223,-49.81,6810,20241210,37.44,11210,-16.50,20250219,8100,15.56,20250102,18440,-49.24,20240307,6810,37.44,20241210,1.64,N,093520,500,80 억,,2360936,N,N,0,N,00,N
20250306,090708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9320,10,2,0.11,810510,87,0.24,9300,9360,9290,12100,6520,9310,9316.21,14.61,0,11,9583,9446,9313,9176,9043,9515,9245,81,2790,500,5950,10,1,16163092,1506,7.44,1.16,12,0.00,1252.00,8054.00,18650,20240223,-50.03,6810,20241210,36.86,11210,-16.86,20250219,8100,15.06,20250102,18440,-49.46,20240307,6810,36.86,20241210,1.64,N,093520,500,80 억,,2360936,N,N,0,N,00,N
20250305,160657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9310,110,2,1.20,334819065,35851,72.08,9180,9450,9180,11960,6440,9200,9339.19,14.58,0,4036,9573,9386,9183,8996,8793,9285,8895,81,2760,500,5880,10,1,16163092,1505,7.44,1.16,12,0.22,1252.00,8054.00,18650,20240223,-50.08,6810,20241210,36.71,11210,-16.95,20250219,8100,14.94,20250102,18440,-49.51,20240307,6810,36.71,20241210,1.65,N,093520,500,80 억,,2357119,N,N,0,N,00,N
20250305,150700,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9360,160,2,1.74,330303685,35367,71.11,9180,9450,9180,11960,6440,9200,9339.32,14.58,0,4295,9573,9386,9183,8996,8793,9285,8895,81,2760,500,5880,10,1,16163092,1513,7.48,1.16,12,0.22,1252.00,8054.00,18650,20240223,-49.81,6810,20241210,37.44,11210,-16.50,20250219,8100,15.56,20250102,18440,-49.24,20240307,6810,37.44,20241210,1.65,N,093520,500,80 억,,2357119,N,N,0,N,00,N
20250305,140659,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9370,170,2,1.85,266746365,28579,57.46,9180,9450,9180,11960,6440,9200,9333.65,14.58,0,2890,9573,9386,9183,8996,8793,9285,8895,81,2760,500,5880,10,1,16163092,1514,7.48,1.16,12,0.18,1252.00,8054.00,18650,20240223,-49.76,6810,20241210,37.59,11210,-16.41,20250219,8100,15.68,20250102,18440,-49.19,20240307,6810,37.59,20241210,1.65,N,093520,500,80 억,,2357119,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 160706 55 60.00 KOSDAQ 유통 N N N Y 60 N 9260 -50 5 -0.54 278819805 29970 83.60 9300 9390 9250 12100 6520 9310 9303.30 14.61 0 -18135 9583 9446 9313 9176 9043 9515 9245 81 2790 500 5950 10 1 16163092 1497 7.40 1.15 12 0.19 1252.00 8054.00 18650 20240223 -50.35 6810 20241210 35.98 11210 -17.40 20250219 8100 14.32 20250102 18440 -49.78 20240307 6810 35.98 20241210 1.64 N 093520 500 80 억 2360936 N N 0 N 00 N
3 20250306 150705 55 60.00 KOSDAQ 유통 N N N Y 60 N 9280 -30 5 -0.32 263102095 28275 78.87 9300 9390 9250 12100 6520 9310 9305.11 14.61 0 -17295 9583 9446 9313 9176 9043 9515 9245 81 2790 500 5950 10 1 16163092 1500 7.41 1.15 12 0.17 1252.00 8054.00 18650 20240223 -50.24 6810 20241210 36.27 11210 -17.22 20250219 8100 14.57 20250102 18440 -49.67 20240307 6810 36.27 20241210 1.64 N 093520 500 80 억 2360936 N N 0 N 00 N
4 20250306 140704 55 60.00 KOSDAQ 유통 N N N Y 60 N 9290 -20 5 -0.21 201873295 21660 60.42 9300 9390 9290 12100 6520 9310 9320.10 14.61 0 -11763 9583 9446 9313 9176 9043 9515 9245 81 2790 500 5950 10 1 16163092 1502 7.42 1.15 12 0.13 1252.00 8054.00 18650 20240223 -50.19 6810 20241210 36.42 11210 -17.13 20250219 8100 14.69 20250102 18440 -49.62 20240307 6810 36.42 20241210 1.64 N 093520 500 80 억 2360936 N N 0 N 00 N
5 20250306 130706 55 60.00 KOSDAQ 유통 N N N Y 60 N 9290 -20 5 -0.21 175937690 18870 52.63 9300 9390 9290 12100 6520 9310 9323.67 14.61 0 -9812 9583 9446 9313 9176 9043 9515 9245 81 2790 500 5950 10 1 16163092 1502 7.42 1.15 12 0.12 1252.00 8054.00 18650 20240223 -50.19 6810 20241210 36.42 11210 -17.13 20250219 8100 14.69 20250102 18440 -49.62 20240307 6810 36.42 20241210 1.64 N 093520 500 80 억 2360936 N N 0 N 00 N
6 20250306 120704 55 60.00 KOSDAQ 유통 N N N Y 60 N 9360 50 2 0.54 133102000 14276 39.82 9300 9390 9290 12100 6520 9310 9323.48 14.61 0 -9764 9583 9446 9313 9176 9043 9515 9245 81 2790 500 5950 10 1 16163092 1513 7.48 1.16 12 0.09 1252.00 8054.00 18650 20240223 -49.81 6810 20241210 37.44 11210 -16.50 20250219 8100 15.56 20250102 18440 -49.24 20240307 6810 37.44 20241210 1.64 N 093520 500 80 억 2360936 N N 0 N 00 N
7 20250306 110702 55 60.00 KOSDAQ 유통 N N N Y 60 N 9310 0 3 0.00 120402160 12915 36.02 9300 9390 9290 12100 6520 9310 9322.66 14.61 0 -10233 9583 9446 9313 9176 9043 9515 9245 81 2790 500 5950 10 1 16163092 1505 7.44 1.16 12 0.08 1252.00 8054.00 18650 20240223 -50.08 6810 20241210 36.71 11210 -16.95 20250219 8100 14.94 20250102 18440 -49.51 20240307 6810 36.71 20241210 1.64 N 093520 500 80 억 2360936 N N 0 N 00 N
8 20250306 100704 55 60.00 KOSDAQ 유통 N N N Y 60 N 9360 50 2 0.54 110704440 11872 33.11 9300 9390 9290 12100 6520 9310 9324.83 14.61 0 -9397 9583 9446 9313 9176 9043 9515 9245 81 2790 500 5950 10 1 16163092 1513 7.48 1.16 12 0.07 1252.00 8054.00 18650 20240223 -49.81 6810 20241210 37.44 11210 -16.50 20250219 8100 15.56 20250102 18440 -49.24 20240307 6810 37.44 20241210 1.64 N 093520 500 80 억 2360936 N N 0 N 00 N
9 20250306 090708 55 60.00 KOSDAQ 유통 N N N Y 60 N 9320 10 2 0.11 810510 87 0.24 9300 9360 9290 12100 6520 9310 9316.21 14.61 0 11 9583 9446 9313 9176 9043 9515 9245 81 2790 500 5950 10 1 16163092 1506 7.44 1.16 12 0.00 1252.00 8054.00 18650 20240223 -50.03 6810 20241210 36.86 11210 -16.86 20250219 8100 15.06 20250102 18440 -49.46 20240307 6810 36.86 20241210 1.64 N 093520 500 80 억 2360936 N N 0 N 00 N
10 20250305 160657 55 60.00 KOSDAQ 유통 N N N Y 60 N 9310 110 2 1.20 334819065 35851 72.08 9180 9450 9180 11960 6440 9200 9339.19 14.58 0 4036 9573 9386 9183 8996 8793 9285 8895 81 2760 500 5880 10 1 16163092 1505 7.44 1.16 12 0.22 1252.00 8054.00 18650 20240223 -50.08 6810 20241210 36.71 11210 -16.95 20250219 8100 14.94 20250102 18440 -49.51 20240307 6810 36.71 20241210 1.65 N 093520 500 80 억 2357119 N N 0 N 00 N
11 20250305 150700 55 60.00 KOSDAQ 유통 N N N Y 60 N 9360 160 2 1.74 330303685 35367 71.11 9180 9450 9180 11960 6440 9200 9339.32 14.58 0 4295 9573 9386 9183 8996 8793 9285 8895 81 2760 500 5880 10 1 16163092 1513 7.48 1.16 12 0.22 1252.00 8054.00 18650 20240223 -49.81 6810 20241210 37.44 11210 -16.50 20250219 8100 15.56 20250102 18440 -49.24 20240307 6810 37.44 20241210 1.65 N 093520 500 80 억 2357119 N N 0 N 00 N
12 20250305 140659 55 60.00 KOSDAQ 유통 N N N Y 60 N 9370 170 2 1.85 266746365 28579 57.46 9180 9450 9180 11960 6440 9200 9333.65 14.58 0 2890 9573 9386 9183 8996 8793 9285 8895 81 2760 500 5880 10 1 16163092 1514 7.48 1.16 12 0.18 1252.00 8054.00 18650 20240223 -49.76 6810 20241210 37.59 11210 -16.41 20250219 8100 15.68 20250102 18440 -49.19 20240307 6810 37.59 20241210 1.65 N 093520 500 80 억 2357119 N N 0 N 00 N