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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160728,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4075,-25,5,-0.61,223032942,54658,72.35,4175,4175,4050,5330,2870,4100,4080.52,3.43,0,-5888,4266,4182,4116,4032,3966,4225,4075,228,1230,500,2950,5,1,45540494,1856,-2.52,0.57,12,0.12,-1618.00,7168.00,10230,20241017,-60.17,4010,20250311,1.62,5840,-30.22,20250108,4010,1.62,20250311,10230,-60.17,20241017,4010,1.62,20250311,0.48,N,095700,500,227 억,,1563137,N,N,0,N,00,N
20250313,150729,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4070,-30,5,-0.73,210394532,51553,68.24,4175,4175,4050,5330,2870,4100,4081.13,3.43,0,-7089,4266,4182,4116,4032,3966,4225,4075,228,1230,500,2950,5,1,45540494,1853,-2.52,0.57,12,0.11,-1618.00,7168.00,10230,20241017,-60.22,4010,20250311,1.50,5840,-30.31,20250108,4010,1.50,20250311,10230,-60.22,20241017,4010,1.50,20250311,0.48,N,095700,500,227 억,,1563137,N,N,0,N,00,N
20250313,140728,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4065,-35,5,-0.85,191944900,47021,62.24,4175,4175,4050,5330,2870,4100,4082.11,3.43,0,-9108,4266,4182,4116,4032,3966,4225,4075,228,1230,500,2950,5,1,45540494,1851,-2.51,0.57,12,0.10,-1618.00,7168.00,10230,20241017,-60.26,4010,20250311,1.37,5840,-30.39,20250108,4010,1.37,20250311,10230,-60.26,20241017,4010,1.37,20250311,0.48,N,095700,500,227 억,,1563137,N,N,0,N,00,N
20250313,130729,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4065,-35,5,-0.85,138975443,33971,44.97,4175,4175,4055,5330,2870,4100,4091.00,3.43,0,-10432,4266,4182,4116,4032,3966,4225,4075,228,1230,500,2950,5,1,45540494,1851,-2.51,0.57,12,0.07,-1618.00,7168.00,10230,20241017,-60.26,4010,20250311,1.37,5840,-30.39,20250108,4010,1.37,20250311,10230,-60.26,20241017,4010,1.37,20250311,0.48,N,095700,500,227 억,,1563137,N,N,0,N,00,N
20250313,120728,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4075,-25,5,-0.61,110064958,26853,35.55,4175,4175,4065,5330,2870,4100,4098.80,3.43,0,-8812,4266,4182,4116,4032,3966,4225,4075,228,1230,500,2950,5,1,45540494,1856,-2.52,0.57,12,0.06,-1618.00,7168.00,10230,20241017,-60.17,4010,20250311,1.62,5840,-30.22,20250108,4010,1.62,20250311,10230,-60.17,20241017,4010,1.62,20250311,0.48,N,095700,500,227 억,,1563137,N,N,0,N,00,N
20250313,110729,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4090,-10,5,-0.24,78749298,19172,25.38,4175,4175,4080,5330,2870,4100,4107.52,3.43,0,-2833,4266,4182,4116,4032,3966,4225,4075,228,1230,500,2950,5,1,45540494,1863,-2.53,0.57,12,0.04,-1618.00,7168.00,10230,20241017,-60.02,4010,20250311,2.00,5840,-29.97,20250108,4010,2.00,20250311,10230,-60.02,20241017,4010,2.00,20250311,0.48,N,095700,500,227 억,,1563137,N,N,0,N,00,N
20250313,100728,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4085,-15,5,-0.37,47452077,11517,15.25,4175,4175,4080,5330,2870,4100,4120.18,3.43,0,-2616,4266,4182,4116,4032,3966,4225,4075,228,1230,500,2950,5,1,45540494,1860,-2.52,0.57,12,0.03,-1618.00,7168.00,10230,20241017,-60.07,4010,20250311,1.87,5840,-30.05,20250108,4010,1.87,20250311,10230,-60.07,20241017,4010,1.87,20250311,0.48,N,095700,500,227 억,,1563137,N,N,0,N,00,N
20250313,090729,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4145,45,2,1.10,1193405,287,0.38,4175,4175,4140,5330,2870,4100,4158.21,3.43,0,-41,4266,4182,4116,4032,3966,4225,4075,228,1230,500,2950,5,1,45540494,1888,-2.56,0.58,12,0.00,-1618.00,7168.00,10230,20241017,-59.48,4010,20250311,3.37,5840,-29.02,20250108,4010,3.37,20250311,10230,-59.48,20241017,4010,3.37,20250311,0.48,N,095700,500,227 억,,1563137,N,N,0,N,00,N
20250312,160724,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4100,-20,5,-0.49,298316170,72479,85.77,4080,4200,4050,5350,2885,4120,4115.90,3.39,0,17764,4226,4172,4091,4037,3956,4200,4065,228,1230,500,2960,5,1,45540494,1867,-2.53,0.57,12,0.16,-1618.00,7168.00,10230,20241017,-59.92,4010,20250311,2.24,5840,-29.79,20250108,4010,2.24,20250311,10230,-59.92,20241017,4010,2.24,20250311,0.47,N,095700,500,227 억,,1545244,N,N,0,N,00,N
20250312,150726,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4115,-5,5,-0.12,286287150,69545,82.29,4080,4200,4050,5350,2885,4120,4116.57,3.39,0,17542,4226,4172,4091,4037,3956,4200,4065,228,1230,500,2960,5,1,45540494,1874,-2.54,0.57,12,0.15,-1618.00,7168.00,10230,20241017,-59.78,4010,20250311,2.62,5840,-29.54,20250108,4010,2.62,20250311,10230,-59.78,20241017,4010,2.62,20250311,0.47,N,095700,500,227 억,,1545244,N,N,0,N,00,N
20250312,140724,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4135,15,2,0.36,250826205,60928,72.10,4080,4200,4050,5350,2885,4120,4116.76,3.39,0,18597,4226,4172,4091,4037,3956,4200,4065,228,1230,500,2960,5,1,45540494,1883,-2.56,0.58,12,0.13,-1618.00,7168.00,10230,20241017,-59.58,4010,20250311,3.12,5840,-29.20,20250108,4010,3.12,20250311,10230,-59.58,20241017,4010,3.12,20250311,0.47,N,095700,500,227 억,,1545244,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 20250313 160728 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4075 -25 5 -0.61 223032942 54658 72.35 4175 4175 4050 5330 2870 4100 4080.52 3.43 0 -5888 4266 4182 4116 4032 3966 4225 4075 228 1230 500 2950 5 1 45540494 1856 -2.52 0.57 12 0.12 -1618.00 7168.00 10230 20241017 -60.17 4010 20250311 1.62 5840 -30.22 20250108 4010 1.62 20250311 10230 -60.17 20241017 4010 1.62 20250311 0.48 N 095700 500 227 억 1563137 N N 0 N 00 N
3 20250313 150729 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4070 -30 5 -0.73 210394532 51553 68.24 4175 4175 4050 5330 2870 4100 4081.13 3.43 0 -7089 4266 4182 4116 4032 3966 4225 4075 228 1230 500 2950 5 1 45540494 1853 -2.52 0.57 12 0.11 -1618.00 7168.00 10230 20241017 -60.22 4010 20250311 1.50 5840 -30.31 20250108 4010 1.50 20250311 10230 -60.22 20241017 4010 1.50 20250311 0.48 N 095700 500 227 억 1563137 N N 0 N 00 N
4 20250313 140728 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4065 -35 5 -0.85 191944900 47021 62.24 4175 4175 4050 5330 2870 4100 4082.11 3.43 0 -9108 4266 4182 4116 4032 3966 4225 4075 228 1230 500 2950 5 1 45540494 1851 -2.51 0.57 12 0.10 -1618.00 7168.00 10230 20241017 -60.26 4010 20250311 1.37 5840 -30.39 20250108 4010 1.37 20250311 10230 -60.26 20241017 4010 1.37 20250311 0.48 N 095700 500 227 억 1563137 N N 0 N 00 N
5 20250313 130729 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4065 -35 5 -0.85 138975443 33971 44.97 4175 4175 4055 5330 2870 4100 4091.00 3.43 0 -10432 4266 4182 4116 4032 3966 4225 4075 228 1230 500 2950 5 1 45540494 1851 -2.51 0.57 12 0.07 -1618.00 7168.00 10230 20241017 -60.26 4010 20250311 1.37 5840 -30.39 20250108 4010 1.37 20250311 10230 -60.26 20241017 4010 1.37 20250311 0.48 N 095700 500 227 억 1563137 N N 0 N 00 N
6 20250313 120728 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4075 -25 5 -0.61 110064958 26853 35.55 4175 4175 4065 5330 2870 4100 4098.80 3.43 0 -8812 4266 4182 4116 4032 3966 4225 4075 228 1230 500 2950 5 1 45540494 1856 -2.52 0.57 12 0.06 -1618.00 7168.00 10230 20241017 -60.17 4010 20250311 1.62 5840 -30.22 20250108 4010 1.62 20250311 10230 -60.17 20241017 4010 1.62 20250311 0.48 N 095700 500 227 억 1563137 N N 0 N 00 N
7 20250313 110729 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4090 -10 5 -0.24 78749298 19172 25.38 4175 4175 4080 5330 2870 4100 4107.52 3.43 0 -2833 4266 4182 4116 4032 3966 4225 4075 228 1230 500 2950 5 1 45540494 1863 -2.53 0.57 12 0.04 -1618.00 7168.00 10230 20241017 -60.02 4010 20250311 2.00 5840 -29.97 20250108 4010 2.00 20250311 10230 -60.02 20241017 4010 2.00 20250311 0.48 N 095700 500 227 억 1563137 N N 0 N 00 N
8 20250313 100728 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4085 -15 5 -0.37 47452077 11517 15.25 4175 4175 4080 5330 2870 4100 4120.18 3.43 0 -2616 4266 4182 4116 4032 3966 4225 4075 228 1230 500 2950 5 1 45540494 1860 -2.52 0.57 12 0.03 -1618.00 7168.00 10230 20241017 -60.07 4010 20250311 1.87 5840 -30.05 20250108 4010 1.87 20250311 10230 -60.07 20241017 4010 1.87 20250311 0.48 N 095700 500 227 억 1563137 N N 0 N 00 N
9 20250313 090729 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4145 45 2 1.10 1193405 287 0.38 4175 4175 4140 5330 2870 4100 4158.21 3.43 0 -41 4266 4182 4116 4032 3966 4225 4075 228 1230 500 2950 5 1 45540494 1888 -2.56 0.58 12 0.00 -1618.00 7168.00 10230 20241017 -59.48 4010 20250311 3.37 5840 -29.02 20250108 4010 3.37 20250311 10230 -59.48 20241017 4010 3.37 20250311 0.48 N 095700 500 227 억 1563137 N N 0 N 00 N
10 20250312 160724 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4100 -20 5 -0.49 298316170 72479 85.77 4080 4200 4050 5350 2885 4120 4115.90 3.39 0 17764 4226 4172 4091 4037 3956 4200 4065 228 1230 500 2960 5 1 45540494 1867 -2.53 0.57 12 0.16 -1618.00 7168.00 10230 20241017 -59.92 4010 20250311 2.24 5840 -29.79 20250108 4010 2.24 20250311 10230 -59.92 20241017 4010 2.24 20250311 0.47 N 095700 500 227 억 1545244 N N 0 N 00 N
11 20250312 150726 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4115 -5 5 -0.12 286287150 69545 82.29 4080 4200 4050 5350 2885 4120 4116.57 3.39 0 17542 4226 4172 4091 4037 3956 4200 4065 228 1230 500 2960 5 1 45540494 1874 -2.54 0.57 12 0.15 -1618.00 7168.00 10230 20241017 -59.78 4010 20250311 2.62 5840 -29.54 20250108 4010 2.62 20250311 10230 -59.78 20241017 4010 2.62 20250311 0.47 N 095700 500 227 억 1545244 N N 0 N 00 N
12 20250312 140724 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4135 15 2 0.36 250826205 60928 72.10 4080 4200 4050 5350 2885 4120 4116.76 3.39 0 18597 4226 4172 4091 4037 3956 4200 4065 228 1230 500 2960 5 1 45540494 1883 -2.56 0.58 12 0.13 -1618.00 7168.00 10230 20241017 -59.58 4010 20250311 3.12 5840 -29.20 20250108 4010 3.12 20250311 10230 -59.58 20241017 4010 3.12 20250311 0.47 N 095700 500 227 억 1545244 N N 0 N 00 N