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
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
20250306,160708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,30,2,0.53,238526515,42567,165.47,5620,5670,5530,7300,3940,5620,5603.21,1.38,0,757,5733,5676,5593,5536,5453,5705,5565,70,1680,500,3590,10,1,14000000,791,10.97,0.88,12,0.30,515.00,6399.00,8070,20240222,-29.99,4600,20241025,22.83,6370,-11.30,20250213,5210,8.45,20250210,7890,-28.39,20241105,4600,22.83,20241025,1.24,N,094850,500,70 억,,193280,N,N,0,N,00,N
20250306,150707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,0,3,0.00,225058535,40177,156.18,5620,5670,5530,7300,3940,5620,5601.68,1.38,0,212,5733,5676,5593,5536,5453,5705,5565,70,1680,500,3590,10,1,14000000,787,10.91,0.88,12,0.29,515.00,6399.00,8070,20240222,-30.36,4600,20241025,22.17,6370,-11.77,20250213,5210,7.87,20250210,7890,-28.77,20241105,4600,22.17,20241025,1.24,N,094850,500,70 억,,193280,N,N,0,N,00,N
20250306,140707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,204080455,36448,141.68,5620,5670,5530,7300,3940,5620,5599.22,1.38,0,782,5733,5676,5593,5536,5453,5705,5565,70,1680,500,3590,10,1,14000000,785,10.89,0.88,12,0.26,515.00,6399.00,8070,20240222,-30.48,4600,20241025,21.96,6370,-11.93,20250213,5210,7.68,20250210,7890,-28.90,20241105,4600,21.96,20241025,1.24,N,094850,500,70 억,,193280,N,N,0,N,00,N
20250306,130708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,193875055,34630,134.62,5620,5670,5530,7300,3940,5620,5598.47,1.38,0,1613,5733,5676,5593,5536,5453,5705,5565,70,1680,500,3590,10,1,14000000,785,10.89,0.88,12,0.25,515.00,6399.00,8070,20240222,-30.48,4600,20241025,21.96,6370,-11.93,20250213,5210,7.68,20250210,7890,-28.90,20241105,4600,21.96,20241025,1.24,N,094850,500,70 억,,193280,N,N,0,N,00,N
20250306,120707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,183693325,32814,127.56,5620,5670,5530,7300,3940,5620,5598.02,1.38,0,2183,5733,5676,5593,5536,5453,5705,5565,70,1680,500,3590,10,1,14000000,785,10.89,0.88,12,0.23,515.00,6399.00,8070,20240222,-30.48,4600,20241025,21.96,6370,-11.93,20250213,5210,7.68,20250210,7890,-28.90,20241105,4600,21.96,20241025,1.24,N,094850,500,70 억,,193280,N,N,0,N,00,N
20250306,110705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,-40,5,-0.71,155093275,27688,107.63,5620,5670,5540,7300,3940,5620,5601.46,1.38,0,976,5733,5676,5593,5536,5453,5705,5565,70,1680,500,3590,10,1,14000000,781,10.83,0.87,12,0.20,515.00,6399.00,8070,20240222,-30.86,4600,20241025,21.30,6370,-12.40,20250213,5210,7.10,20250210,7890,-29.28,20241105,4600,21.30,20241025,1.24,N,094850,500,70 억,,193280,N,N,0,N,00,N
20250306,100707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,110118670,19618,76.26,5620,5670,5560,7300,3940,5620,5613.14,1.38,0,1838,5733,5676,5593,5536,5453,5705,5565,70,1680,500,3590,10,1,14000000,785,10.89,0.88,12,0.14,515.00,6399.00,8070,20240222,-30.48,4600,20241025,21.96,6370,-11.93,20250213,5210,7.68,20250210,7890,-28.90,20241105,4600,21.96,20241025,1.24,N,094850,500,70 억,,193280,N,N,0,N,00,N
20250306,090711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,10,2,0.18,16414790,2924,11.37,5620,5640,5590,7300,3940,5620,5613.81,1.38,0,114,5733,5676,5593,5536,5453,5705,5565,70,1680,500,3590,10,1,14000000,788,10.93,0.88,12,0.02,515.00,6399.00,8070,20240222,-30.24,4600,20241025,22.39,6370,-11.62,20250213,5210,8.06,20250210,7890,-28.64,20241105,4600,22.39,20241025,1.24,N,094850,500,70 억,,193280,N,N,0,N,00,N
20250305,160700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,110,2,2.00,141373710,25215,38.98,5520,5650,5510,7160,3860,5510,5606.70,1.36,0,2980,5730,5620,5560,5450,5390,5590,5420,70,1650,500,3520,10,1,14000000,787,10.91,0.88,12,0.18,515.00,6399.00,8070,20240222,-30.36,4600,20241025,22.17,6370,-11.77,20250213,5210,7.87,20250210,7890,-28.77,20241105,4600,22.17,20241025,1.24,N,094850,500,70 억,,190119,N,N,0,N,00,N
20250305,150703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,100,2,1.81,132394465,23617,36.51,5520,5650,5510,7160,3860,5510,5605.90,1.36,0,2853,5730,5620,5560,5450,5390,5590,5420,70,1650,500,3520,10,1,14000000,785,10.89,0.88,12,0.17,515.00,6399.00,8070,20240222,-30.48,4600,20241025,21.96,6370,-11.93,20250213,5210,7.68,20250210,7890,-28.90,20241105,4600,21.96,20241025,1.24,N,094850,500,70 억,,190119,N,N,0,N,00,N
20250305,140701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,100,2,1.81,119865545,21386,33.06,5520,5650,5510,7160,3860,5510,5604.86,1.36,0,3341,5730,5620,5560,5450,5390,5590,5420,70,1650,500,3520,10,1,14000000,785,10.89,0.88,12,0.15,515.00,6399.00,8070,20240222,-30.48,4600,20241025,21.96,6370,-11.93,20250213,5210,7.68,20250210,7890,-28.90,20241105,4600,21.96,20241025,1.24,N,094850,500,70 억,,190119,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 160708 57 100.00 KOSDAQ 일반서비스 N N N N N 5650 30 2 0.53 238526515 42567 165.47 5620 5670 5530 7300 3940 5620 5603.21 1.38 0 757 5733 5676 5593 5536 5453 5705 5565 70 1680 500 3590 10 1 14000000 791 10.97 0.88 12 0.30 515.00 6399.00 8070 20240222 -29.99 4600 20241025 22.83 6370 -11.30 20250213 5210 8.45 20250210 7890 -28.39 20241105 4600 22.83 20241025 1.24 N 094850 500 70 억 193280 N N 0 N 00 N
3 20250306 150707 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 0 3 0.00 225058535 40177 156.18 5620 5670 5530 7300 3940 5620 5601.68 1.38 0 212 5733 5676 5593 5536 5453 5705 5565 70 1680 500 3590 10 1 14000000 787 10.91 0.88 12 0.29 515.00 6399.00 8070 20240222 -30.36 4600 20241025 22.17 6370 -11.77 20250213 5210 7.87 20250210 7890 -28.77 20241105 4600 22.17 20241025 1.24 N 094850 500 70 억 193280 N N 0 N 00 N
4 20250306 140707 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -10 5 -0.18 204080455 36448 141.68 5620 5670 5530 7300 3940 5620 5599.22 1.38 0 782 5733 5676 5593 5536 5453 5705 5565 70 1680 500 3590 10 1 14000000 785 10.89 0.88 12 0.26 515.00 6399.00 8070 20240222 -30.48 4600 20241025 21.96 6370 -11.93 20250213 5210 7.68 20250210 7890 -28.90 20241105 4600 21.96 20241025 1.24 N 094850 500 70 억 193280 N N 0 N 00 N
5 20250306 130708 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -10 5 -0.18 193875055 34630 134.62 5620 5670 5530 7300 3940 5620 5598.47 1.38 0 1613 5733 5676 5593 5536 5453 5705 5565 70 1680 500 3590 10 1 14000000 785 10.89 0.88 12 0.25 515.00 6399.00 8070 20240222 -30.48 4600 20241025 21.96 6370 -11.93 20250213 5210 7.68 20250210 7890 -28.90 20241105 4600 21.96 20241025 1.24 N 094850 500 70 억 193280 N N 0 N 00 N
6 20250306 120707 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -10 5 -0.18 183693325 32814 127.56 5620 5670 5530 7300 3940 5620 5598.02 1.38 0 2183 5733 5676 5593 5536 5453 5705 5565 70 1680 500 3590 10 1 14000000 785 10.89 0.88 12 0.23 515.00 6399.00 8070 20240222 -30.48 4600 20241025 21.96 6370 -11.93 20250213 5210 7.68 20250210 7890 -28.90 20241105 4600 21.96 20241025 1.24 N 094850 500 70 억 193280 N N 0 N 00 N
7 20250306 110705 57 100.00 KOSDAQ 일반서비스 N N N N N 5580 -40 5 -0.71 155093275 27688 107.63 5620 5670 5540 7300 3940 5620 5601.46 1.38 0 976 5733 5676 5593 5536 5453 5705 5565 70 1680 500 3590 10 1 14000000 781 10.83 0.87 12 0.20 515.00 6399.00 8070 20240222 -30.86 4600 20241025 21.30 6370 -12.40 20250213 5210 7.10 20250210 7890 -29.28 20241105 4600 21.30 20241025 1.24 N 094850 500 70 억 193280 N N 0 N 00 N
8 20250306 100707 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -10 5 -0.18 110118670 19618 76.26 5620 5670 5560 7300 3940 5620 5613.14 1.38 0 1838 5733 5676 5593 5536 5453 5705 5565 70 1680 500 3590 10 1 14000000 785 10.89 0.88 12 0.14 515.00 6399.00 8070 20240222 -30.48 4600 20241025 21.96 6370 -11.93 20250213 5210 7.68 20250210 7890 -28.90 20241105 4600 21.96 20241025 1.24 N 094850 500 70 억 193280 N N 0 N 00 N
9 20250306 090711 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 10 2 0.18 16414790 2924 11.37 5620 5640 5590 7300 3940 5620 5613.81 1.38 0 114 5733 5676 5593 5536 5453 5705 5565 70 1680 500 3590 10 1 14000000 788 10.93 0.88 12 0.02 515.00 6399.00 8070 20240222 -30.24 4600 20241025 22.39 6370 -11.62 20250213 5210 8.06 20250210 7890 -28.64 20241105 4600 22.39 20241025 1.24 N 094850 500 70 억 193280 N N 0 N 00 N
10 20250305 160700 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 110 2 2.00 141373710 25215 38.98 5520 5650 5510 7160 3860 5510 5606.70 1.36 0 2980 5730 5620 5560 5450 5390 5590 5420 70 1650 500 3520 10 1 14000000 787 10.91 0.88 12 0.18 515.00 6399.00 8070 20240222 -30.36 4600 20241025 22.17 6370 -11.77 20250213 5210 7.87 20250210 7890 -28.77 20241105 4600 22.17 20241025 1.24 N 094850 500 70 억 190119 N N 0 N 00 N
11 20250305 150703 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 100 2 1.81 132394465 23617 36.51 5520 5650 5510 7160 3860 5510 5605.90 1.36 0 2853 5730 5620 5560 5450 5390 5590 5420 70 1650 500 3520 10 1 14000000 785 10.89 0.88 12 0.17 515.00 6399.00 8070 20240222 -30.48 4600 20241025 21.96 6370 -11.93 20250213 5210 7.68 20250210 7890 -28.90 20241105 4600 21.96 20241025 1.24 N 094850 500 70 억 190119 N N 0 N 00 N
12 20250305 140701 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 100 2 1.81 119865545 21386 33.06 5520 5650 5510 7160 3860 5510 5604.86 1.36 0 3341 5730 5620 5560 5450 5390 5590 5420 70 1650 500 3520 10 1 14000000 785 10.89 0.88 12 0.15 515.00 6399.00 8070 20240222 -30.48 4600 20241025 21.96 6370 -11.93 20250213 5210 7.68 20250210 7890 -28.90 20241105 4600 21.96 20241025 1.24 N 094850 500 70 억 190119 N N 0 N 00 N