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
095700/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
20250306,160711,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4205,-80,5,-1.87,292598717,69551,69.59,4290,4290,4150,5570,3000,4285,4206.97,3.37,0,-12568,4378,4331,4248,4201,4118,4355,4225,228,1285,500,3080,5,1,45540494,1915,-2.60,0.59,12,0.15,-1618.00,7168.00,10230,20241017,-58.90,4150,20250306,1.33,5840,-28.00,20250108,4150,1.33,20250306,10230,-58.90,20241017,4150,1.33,20250306,0.46,N,095700,500,227 억,,1532705,N,N,0,N,00,N
20250306,150710,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4205,-80,5,-1.87,285577207,67882,67.92,4290,4290,4150,5570,3000,4285,4206.97,3.37,0,-12176,4378,4331,4248,4201,4118,4355,4225,228,1285,500,3080,5,1,45540494,1915,-2.60,0.59,12,0.15,-1618.00,7168.00,10230,20241017,-58.90,4150,20250306,1.33,5840,-28.00,20250108,4150,1.33,20250306,10230,-58.90,20241017,4150,1.33,20250306,0.46,N,095700,500,227 억,,1532705,N,N,0,N,00,N
20250306,140710,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4235,-50,5,-1.17,254496357,60504,60.54,4290,4290,4150,5570,3000,4285,4206.27,3.37,0,-12398,4378,4331,4248,4201,4118,4355,4225,228,1285,500,3080,5,1,45540494,1929,-2.62,0.59,12,0.13,-1618.00,7168.00,10230,20241017,-58.60,4150,20250306,2.05,5840,-27.48,20250108,4150,2.05,20250306,10230,-58.60,20241017,4150,2.05,20250306,0.46,N,095700,500,227 억,,1532705,N,N,0,N,00,N
20250306,130711,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4225,-60,5,-1.40,241805392,57501,57.53,4290,4290,4150,5570,3000,4285,4205.24,3.37,0,-13069,4378,4331,4248,4201,4118,4355,4225,228,1285,500,3080,5,1,45540494,1924,-2.61,0.59,12,0.13,-1618.00,7168.00,10230,20241017,-58.70,4150,20250306,1.81,5840,-27.65,20250108,4150,1.81,20250306,10230,-58.70,20241017,4150,1.81,20250306,0.46,N,095700,500,227 억,,1532705,N,N,0,N,00,N
20250306,120710,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4220,-65,5,-1.52,231347437,55015,55.05,4290,4290,4150,5570,3000,4285,4205.17,3.37,0,-13492,4378,4331,4248,4201,4118,4355,4225,228,1285,500,3080,5,1,45540494,1922,-2.61,0.59,12,0.12,-1618.00,7168.00,10230,20241017,-58.75,4150,20250306,1.69,5840,-27.74,20250108,4150,1.69,20250306,10230,-58.75,20241017,4150,1.69,20250306,0.46,N,095700,500,227 억,,1532705,N,N,0,N,00,N
20250306,110707,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4240,-45,5,-1.05,216120607,51411,51.44,4290,4290,4150,5570,3000,4285,4203.78,3.37,0,-14072,4378,4331,4248,4201,4118,4355,4225,228,1285,500,3080,5,1,45540494,1931,-2.62,0.59,12,0.11,-1618.00,7168.00,10230,20241017,-58.55,4150,20250306,2.17,5840,-27.40,20250108,4150,2.17,20250306,10230,-58.55,20241017,4150,2.17,20250306,0.46,N,095700,500,227 억,,1532705,N,N,0,N,00,N
20250306,100710,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4200,-85,5,-1.98,175330167,41710,41.73,4290,4290,4150,5570,3000,4285,4203.55,3.37,0,-14504,4378,4331,4248,4201,4118,4355,4225,228,1285,500,3080,5,1,45540494,1913,-2.60,0.59,12,0.09,-1618.00,7168.00,10230,20241017,-58.94,4150,20250306,1.20,5840,-28.08,20250108,4150,1.20,20250306,10230,-58.94,20241017,4150,1.20,20250306,0.46,N,095700,500,227 억,,1532705,N,N,0,N,00,N
20250306,090713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4270,-15,5,-0.35,14408140,3371,3.37,4290,4290,4255,5570,3000,4285,4274.14,3.37,0,-2984,4378,4331,4248,4201,4118,4355,4225,228,1285,500,3080,5,1,45540494,1945,-2.64,0.60,12,0.01,-1618.00,7168.00,10230,20241017,-58.26,4155,20250304,2.77,5840,-26.88,20250108,4155,2.77,20250304,10230,-58.26,20241017,4155,2.77,20250304,0.46,N,095700,500,227 억,,1532705,N,N,0,N,00,N
20250305,160702,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4285,90,2,2.15,423013080,99838,95.06,4165,4295,4165,5450,2940,4195,4236.99,3.28,0,37795,4521,4357,4256,4092,3991,4307,4042,228,1255,500,3020,5,1,45540494,1951,-2.65,0.60,12,0.22,-1618.00,7168.00,10230,20241017,-58.11,4155,20250304,3.13,5840,-26.63,20250108,4155,3.13,20250304,10230,-58.11,20241017,4155,3.13,20250304,0.46,N,095700,500,227 억,,1494617,N,N,0,N,00,N
20250305,150706,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4275,80,2,1.91,403496585,95280,90.72,4165,4285,4165,5450,2940,4195,4234.85,3.28,0,36402,4521,4357,4256,4092,3991,4307,4042,228,1255,500,3020,5,1,45540494,1947,-2.64,0.60,12,0.21,-1618.00,7168.00,10230,20241017,-58.21,4155,20250304,2.89,5840,-26.80,20250108,4155,2.89,20250304,10230,-58.21,20241017,4155,2.89,20250304,0.46,N,095700,500,227 억,,1494617,N,N,0,N,00,N
20250305,140704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4260,65,2,1.55,365279435,86319,82.19,4165,4285,4165,5450,2940,4195,4231.74,3.28,0,31849,4521,4357,4256,4092,3991,4307,4042,228,1255,500,3020,5,1,45540494,1940,-2.63,0.59,12,0.19,-1618.00,7168.00,10230,20241017,-58.36,4155,20250304,2.53,5840,-27.05,20250108,4155,2.53,20250304,10230,-58.36,20241017,4155,2.53,20250304,0.46,N,095700,500,227 억,,1494617,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 160711 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 4205 -80 5 -1.87 292598717 69551 69.59 4290 4290 4150 5570 3000 4285 4206.97 3.37 0 -12568 4378 4331 4248 4201 4118 4355 4225 228 1285 500 3080 5 1 45540494 1915 -2.60 0.59 12 0.15 -1618.00 7168.00 10230 20241017 -58.90 4150 20250306 1.33 5840 -28.00 20250108 4150 1.33 20250306 10230 -58.90 20241017 4150 1.33 20250306 0.46 N 095700 500 227 억 1532705 N N 0 N 00 N
3 20250306 150710 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 4205 -80 5 -1.87 285577207 67882 67.92 4290 4290 4150 5570 3000 4285 4206.97 3.37 0 -12176 4378 4331 4248 4201 4118 4355 4225 228 1285 500 3080 5 1 45540494 1915 -2.60 0.59 12 0.15 -1618.00 7168.00 10230 20241017 -58.90 4150 20250306 1.33 5840 -28.00 20250108 4150 1.33 20250306 10230 -58.90 20241017 4150 1.33 20250306 0.46 N 095700 500 227 억 1532705 N N 0 N 00 N
4 20250306 140710 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 4235 -50 5 -1.17 254496357 60504 60.54 4290 4290 4150 5570 3000 4285 4206.27 3.37 0 -12398 4378 4331 4248 4201 4118 4355 4225 228 1285 500 3080 5 1 45540494 1929 -2.62 0.59 12 0.13 -1618.00 7168.00 10230 20241017 -58.60 4150 20250306 2.05 5840 -27.48 20250108 4150 2.05 20250306 10230 -58.60 20241017 4150 2.05 20250306 0.46 N 095700 500 227 억 1532705 N N 0 N 00 N
5 20250306 130711 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 4225 -60 5 -1.40 241805392 57501 57.53 4290 4290 4150 5570 3000 4285 4205.24 3.37 0 -13069 4378 4331 4248 4201 4118 4355 4225 228 1285 500 3080 5 1 45540494 1924 -2.61 0.59 12 0.13 -1618.00 7168.00 10230 20241017 -58.70 4150 20250306 1.81 5840 -27.65 20250108 4150 1.81 20250306 10230 -58.70 20241017 4150 1.81 20250306 0.46 N 095700 500 227 억 1532705 N N 0 N 00 N
6 20250306 120710 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 4220 -65 5 -1.52 231347437 55015 55.05 4290 4290 4150 5570 3000 4285 4205.17 3.37 0 -13492 4378 4331 4248 4201 4118 4355 4225 228 1285 500 3080 5 1 45540494 1922 -2.61 0.59 12 0.12 -1618.00 7168.00 10230 20241017 -58.75 4150 20250306 1.69 5840 -27.74 20250108 4150 1.69 20250306 10230 -58.75 20241017 4150 1.69 20250306 0.46 N 095700 500 227 억 1532705 N N 0 N 00 N
7 20250306 110707 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 4240 -45 5 -1.05 216120607 51411 51.44 4290 4290 4150 5570 3000 4285 4203.78 3.37 0 -14072 4378 4331 4248 4201 4118 4355 4225 228 1285 500 3080 5 1 45540494 1931 -2.62 0.59 12 0.11 -1618.00 7168.00 10230 20241017 -58.55 4150 20250306 2.17 5840 -27.40 20250108 4150 2.17 20250306 10230 -58.55 20241017 4150 2.17 20250306 0.46 N 095700 500 227 억 1532705 N N 0 N 00 N
8 20250306 100710 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 4200 -85 5 -1.98 175330167 41710 41.73 4290 4290 4150 5570 3000 4285 4203.55 3.37 0 -14504 4378 4331 4248 4201 4118 4355 4225 228 1285 500 3080 5 1 45540494 1913 -2.60 0.59 12 0.09 -1618.00 7168.00 10230 20241017 -58.94 4150 20250306 1.20 5840 -28.08 20250108 4150 1.20 20250306 10230 -58.94 20241017 4150 1.20 20250306 0.46 N 095700 500 227 억 1532705 N N 0 N 00 N
9 20250306 090713 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4270 -15 5 -0.35 14408140 3371 3.37 4290 4290 4255 5570 3000 4285 4274.14 3.37 0 -2984 4378 4331 4248 4201 4118 4355 4225 228 1285 500 3080 5 1 45540494 1945 -2.64 0.60 12 0.01 -1618.00 7168.00 10230 20241017 -58.26 4155 20250304 2.77 5840 -26.88 20250108 4155 2.77 20250304 10230 -58.26 20241017 4155 2.77 20250304 0.46 N 095700 500 227 억 1532705 N N 0 N 00 N
10 20250305 160702 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4285 90 2 2.15 423013080 99838 95.06 4165 4295 4165 5450 2940 4195 4236.99 3.28 0 37795 4521 4357 4256 4092 3991 4307 4042 228 1255 500 3020 5 1 45540494 1951 -2.65 0.60 12 0.22 -1618.00 7168.00 10230 20241017 -58.11 4155 20250304 3.13 5840 -26.63 20250108 4155 3.13 20250304 10230 -58.11 20241017 4155 3.13 20250304 0.46 N 095700 500 227 억 1494617 N N 0 N 00 N
11 20250305 150706 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4275 80 2 1.91 403496585 95280 90.72 4165 4285 4165 5450 2940 4195 4234.85 3.28 0 36402 4521 4357 4256 4092 3991 4307 4042 228 1255 500 3020 5 1 45540494 1947 -2.64 0.60 12 0.21 -1618.00 7168.00 10230 20241017 -58.21 4155 20250304 2.89 5840 -26.80 20250108 4155 2.89 20250304 10230 -58.21 20241017 4155 2.89 20250304 0.46 N 095700 500 227 억 1494617 N N 0 N 00 N
12 20250305 140704 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4260 65 2 1.55 365279435 86319 82.19 4165 4285 4165 5450 2940 4195 4231.74 3.28 0 31849 4521 4357 4256 4092 3991 4307 4042 228 1255 500 3020 5 1 45540494 1940 -2.63 0.59 12 0.19 -1618.00 7168.00 10230 20241017 -58.36 4155 20250304 2.53 5840 -27.05 20250108 4155 2.53 20250304 10230 -58.36 20241017 4155 2.53 20250304 0.46 N 095700 500 227 억 1494617 N N 0 N 00 N