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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5660,110,2,1.98,832675465,145837,241.68,5880,5880,5610,7210,3890,5550,5709.67,1.16,0,-16644,5743,5646,5573,5476,5403,5610,5440,70,1660,500,3550,10,1,14000000,792,25.38,0.87,12,1.04,223.00,6516.00,7890,20241105,-28.26,4600,20241025,23.04,6370,-11.15,20250213,5210,8.64,20250210,7890,-28.26,20241105,4600,23.04,20241025,1.24,N,094850,500,70 억,,162906,N,N,0,N,00,N
20250321,150738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,90,2,1.62,810565115,141933,235.21,5880,5880,5610,7210,3890,5550,5710.90,1.16,0,-17391,5743,5646,5573,5476,5403,5610,5440,70,1660,500,3550,10,1,14000000,790,25.29,0.87,12,1.01,223.00,6516.00,7890,20241105,-28.52,4600,20241025,22.61,6370,-11.46,20250213,5210,8.25,20250210,7890,-28.52,20241105,4600,22.61,20241025,1.24,N,094850,500,70 억,,162906,N,N,0,N,00,N
20250321,140739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,100,2,1.80,779106645,136365,225.99,5880,5880,5610,7210,3890,5550,5713.39,1.16,0,-17329,5743,5646,5573,5476,5403,5610,5440,70,1660,500,3550,10,1,14000000,791,25.34,0.87,12,0.97,223.00,6516.00,7890,20241105,-28.39,4600,20241025,22.83,6370,-11.30,20250213,5210,8.45,20250210,7890,-28.39,20241105,4600,22.83,20241025,1.24,N,094850,500,70 억,,162906,N,N,0,N,00,N
20250321,130739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5680,130,2,2.34,727238270,127212,210.82,5880,5880,5610,7210,3890,5550,5716.74,1.16,0,-18221,5743,5646,5573,5476,5403,5610,5440,70,1660,500,3550,10,1,14000000,795,25.47,0.87,12,0.91,223.00,6516.00,7890,20241105,-28.01,4600,20241025,23.48,6370,-10.83,20250213,5210,9.02,20250210,7890,-28.01,20241105,4600,23.48,20241025,1.24,N,094850,500,70 억,,162906,N,N,0,N,00,N
20250321,120740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,160,2,2.88,684283255,119668,198.32,5880,5880,5610,7210,3890,5550,5718.18,1.16,0,-18423,5743,5646,5573,5476,5403,5610,5440,70,1660,500,3550,10,1,14000000,799,25.61,0.88,12,0.85,223.00,6516.00,7890,20241105,-27.63,4600,20241025,24.13,6370,-10.36,20250213,5210,9.60,20250210,7890,-27.63,20241105,4600,24.13,20241025,1.24,N,094850,500,70 억,,162906,N,N,0,N,00,N
20250321,110739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,90,2,1.62,623976435,109062,180.74,5880,5880,5610,7210,3890,5550,5721.30,1.16,0,-22531,5743,5646,5573,5476,5403,5610,5440,70,1660,500,3550,10,1,14000000,790,25.29,0.87,12,0.78,223.00,6516.00,7890,20241105,-28.52,4600,20241025,22.61,6370,-11.46,20250213,5210,8.25,20250210,7890,-28.52,20241105,4600,22.61,20241025,1.24,N,094850,500,70 억,,162906,N,N,0,N,00,N
20250321,100741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,80,2,1.44,559861080,97694,161.90,5880,5880,5620,7210,3890,5550,5730.76,1.16,0,-22464,5743,5646,5573,5476,5403,5610,5440,70,1660,500,3550,10,1,14000000,788,25.25,0.86,12,0.70,223.00,6516.00,7890,20241105,-28.64,4600,20241025,22.39,6370,-11.62,20250213,5210,8.06,20250210,7890,-28.64,20241105,4600,22.39,20241025,1.24,N,094850,500,70 억,,162906,N,N,0,N,00,N
20250321,090744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,150,2,2.70,294511300,50937,84.41,5880,5880,5640,7210,3890,5550,5781.87,1.16,0,-11253,5743,5646,5573,5476,5403,5610,5440,70,1660,500,3550,10,1,14000000,798,25.56,0.87,12,0.36,223.00,6516.00,7890,20241105,-27.76,4600,20241025,23.91,6370,-10.52,20250213,5210,9.40,20250210,7890,-27.76,20241105,4600,23.91,20241025,1.24,N,094850,500,70 억,,162906,N,N,0,N,00,N
20250320,161223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5550,-70,5,-1.25,265724090,47591,174.46,5630,5670,5500,7300,3940,5620,5583.49,1.21,0,-7693,5740,5680,5630,5570,5520,5710,5600,70,1680,500,3590,10,1,14000000,777,24.89,0.85,12,0.34,223.00,6516.00,7890,20241105,-29.66,4600,20241025,20.65,6370,-12.87,20250213,5210,6.53,20250210,7890,-29.66,20241105,4600,20.65,20241025,1.24,N,094850,500,70 억,,170060,N,Y,0,N,00,N
20250320,150738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,-50,5,-0.89,246690040,44162,161.89,5630,5670,5500,7300,3940,5620,5586.03,1.21,0,-6623,5740,5680,5630,5570,5520,5710,5600,70,1680,500,3590,10,1,14000000,780,24.98,0.85,12,0.32,223.00,6516.00,7890,20241105,-29.40,4600,20241025,21.09,6370,-12.56,20250213,5210,6.91,20250210,7890,-29.40,20241105,4600,21.09,20241025,1.24,N,094850,500,70 억,,170060,N,N,0,N,00,N
20250320,140741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5560,-60,5,-1.07,235397870,42134,154.46,5630,5670,5500,7300,3940,5620,5586.89,1.21,0,-5658,5740,5680,5630,5570,5520,5710,5600,70,1680,500,3590,10,1,14000000,778,24.93,0.85,12,0.30,223.00,6516.00,7890,20241105,-29.53,4600,20241025,20.87,6370,-12.72,20250213,5210,6.72,20250210,7890,-29.53,20241105,4600,20.87,20241025,1.24,N,094850,500,70 억,,170060,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 20250321 160754 57 100.00 KOSDAQ 일반서비스 N N N N N 5660 110 2 1.98 832675465 145837 241.68 5880 5880 5610 7210 3890 5550 5709.67 1.16 0 -16644 5743 5646 5573 5476 5403 5610 5440 70 1660 500 3550 10 1 14000000 792 25.38 0.87 12 1.04 223.00 6516.00 7890 20241105 -28.26 4600 20241025 23.04 6370 -11.15 20250213 5210 8.64 20250210 7890 -28.26 20241105 4600 23.04 20241025 1.24 N 094850 500 70 억 162906 N N 0 N 00 N
3 20250321 150738 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 90 2 1.62 810565115 141933 235.21 5880 5880 5610 7210 3890 5550 5710.90 1.16 0 -17391 5743 5646 5573 5476 5403 5610 5440 70 1660 500 3550 10 1 14000000 790 25.29 0.87 12 1.01 223.00 6516.00 7890 20241105 -28.52 4600 20241025 22.61 6370 -11.46 20250213 5210 8.25 20250210 7890 -28.52 20241105 4600 22.61 20241025 1.24 N 094850 500 70 억 162906 N N 0 N 00 N
4 20250321 140739 57 100.00 KOSDAQ 일반서비스 N N N N N 5650 100 2 1.80 779106645 136365 225.99 5880 5880 5610 7210 3890 5550 5713.39 1.16 0 -17329 5743 5646 5573 5476 5403 5610 5440 70 1660 500 3550 10 1 14000000 791 25.34 0.87 12 0.97 223.00 6516.00 7890 20241105 -28.39 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 162906 N N 0 N 00 N
5 20250321 130739 57 100.00 KOSDAQ 일반서비스 N N N N N 5680 130 2 2.34 727238270 127212 210.82 5880 5880 5610 7210 3890 5550 5716.74 1.16 0 -18221 5743 5646 5573 5476 5403 5610 5440 70 1660 500 3550 10 1 14000000 795 25.47 0.87 12 0.91 223.00 6516.00 7890 20241105 -28.01 4600 20241025 23.48 6370 -10.83 20250213 5210 9.02 20250210 7890 -28.01 20241105 4600 23.48 20241025 1.24 N 094850 500 70 억 162906 N N 0 N 00 N
6 20250321 120740 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 160 2 2.88 684283255 119668 198.32 5880 5880 5610 7210 3890 5550 5718.18 1.16 0 -18423 5743 5646 5573 5476 5403 5610 5440 70 1660 500 3550 10 1 14000000 799 25.61 0.88 12 0.85 223.00 6516.00 7890 20241105 -27.63 4600 20241025 24.13 6370 -10.36 20250213 5210 9.60 20250210 7890 -27.63 20241105 4600 24.13 20241025 1.24 N 094850 500 70 억 162906 N N 0 N 00 N
7 20250321 110739 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 90 2 1.62 623976435 109062 180.74 5880 5880 5610 7210 3890 5550 5721.30 1.16 0 -22531 5743 5646 5573 5476 5403 5610 5440 70 1660 500 3550 10 1 14000000 790 25.29 0.87 12 0.78 223.00 6516.00 7890 20241105 -28.52 4600 20241025 22.61 6370 -11.46 20250213 5210 8.25 20250210 7890 -28.52 20241105 4600 22.61 20241025 1.24 N 094850 500 70 억 162906 N N 0 N 00 N
8 20250321 100741 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 80 2 1.44 559861080 97694 161.90 5880 5880 5620 7210 3890 5550 5730.76 1.16 0 -22464 5743 5646 5573 5476 5403 5610 5440 70 1660 500 3550 10 1 14000000 788 25.25 0.86 12 0.70 223.00 6516.00 7890 20241105 -28.64 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 162906 N N 0 N 00 N
9 20250321 090744 57 100.00 KOSDAQ 일반서비스 N N N N N 5700 150 2 2.70 294511300 50937 84.41 5880 5880 5640 7210 3890 5550 5781.87 1.16 0 -11253 5743 5646 5573 5476 5403 5610 5440 70 1660 500 3550 10 1 14000000 798 25.56 0.87 12 0.36 223.00 6516.00 7890 20241105 -27.76 4600 20241025 23.91 6370 -10.52 20250213 5210 9.40 20250210 7890 -27.76 20241105 4600 23.91 20241025 1.24 N 094850 500 70 억 162906 N N 0 N 00 N
10 20250320 161223 57 100.00 KOSDAQ 일반서비스 N N N N N 5550 -70 5 -1.25 265724090 47591 174.46 5630 5670 5500 7300 3940 5620 5583.49 1.21 0 -7693 5740 5680 5630 5570 5520 5710 5600 70 1680 500 3590 10 1 14000000 777 24.89 0.85 12 0.34 223.00 6516.00 7890 20241105 -29.66 4600 20241025 20.65 6370 -12.87 20250213 5210 6.53 20250210 7890 -29.66 20241105 4600 20.65 20241025 1.24 N 094850 500 70 억 170060 N Y 0 N 00 N
11 20250320 150738 57 100.00 KOSDAQ 일반서비스 N N N N N 5570 -50 5 -0.89 246690040 44162 161.89 5630 5670 5500 7300 3940 5620 5586.03 1.21 0 -6623 5740 5680 5630 5570 5520 5710 5600 70 1680 500 3590 10 1 14000000 780 24.98 0.85 12 0.32 223.00 6516.00 7890 20241105 -29.40 4600 20241025 21.09 6370 -12.56 20250213 5210 6.91 20250210 7890 -29.40 20241105 4600 21.09 20241025 1.24 N 094850 500 70 억 170060 N N 0 N 00 N
12 20250320 140741 57 100.00 KOSDAQ 일반서비스 N N N N N 5560 -60 5 -1.07 235397870 42134 154.46 5630 5670 5500 7300 3940 5620 5586.89 1.21 0 -5658 5740 5680 5630 5570 5520 5710 5600 70 1680 500 3590 10 1 14000000 778 24.93 0.85 12 0.30 223.00 6516.00 7890 20241105 -29.53 4600 20241025 20.87 6370 -12.72 20250213 5210 6.72 20250210 7890 -29.53 20241105 4600 20.87 20241025 1.24 N 094850 500 70 억 170060 N N 0 N 00 N