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
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
20250321,160757,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4120,-65,5,-1.55,467539269,113949,140.74,4200,4225,4060,5440,2930,4185,4103.06,3.69,0,7202,4331,4257,4206,4132,4081,4232,4107,228,1255,500,3010,5,1,45540494,1876,-2.75,0.71,12,0.25,-1499.00,5767.00,10230,20241017,-59.73,4010,20250311,2.74,5840,-29.45,20250108,4010,2.74,20250311,10230,-59.73,20241017,4010,2.74,20250311,0.47,N,095700,500,227 억,,1680016,N,N,1,N,00,N
20250321,150742,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4080,-105,5,-2.51,431077204,105051,129.75,4200,4225,4060,5440,2930,4185,4103.50,3.69,0,6437,4331,4257,4206,4132,4081,4232,4107,228,1255,500,3010,5,1,45540494,1858,-2.72,0.71,12,0.23,-1499.00,5767.00,10230,20241017,-60.12,4010,20250311,1.75,5840,-30.14,20250108,4010,1.75,20250311,10230,-60.12,20241017,4010,1.75,20250311,0.47,N,095700,500,227 억,,1680016,N,N,0,N,00,N
20250321,140742,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4105,-80,5,-1.91,331872724,80788,99.78,4200,4225,4060,5440,2930,4185,4107.95,3.69,0,8200,4331,4257,4206,4132,4081,4232,4107,228,1255,500,3010,5,1,45540494,1869,-2.74,0.71,12,0.18,-1499.00,5767.00,10230,20241017,-59.87,4010,20250311,2.37,5840,-29.71,20250108,4010,2.37,20250311,10230,-59.87,20241017,4010,2.37,20250311,0.47,N,095700,500,227 억,,1680016,N,N,0,N,00,N
20250321,130742,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4115,-70,5,-1.67,305850809,74454,91.96,4200,4225,4060,5440,2930,4185,4107.92,3.69,0,11004,4331,4257,4206,4132,4081,4232,4107,228,1255,500,3010,5,1,45540494,1874,-2.75,0.71,12,0.16,-1499.00,5767.00,10230,20241017,-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,,1680016,N,N,0,N,00,N
20250321,120743,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4145,-40,5,-0.96,277757279,67631,83.53,4200,4225,4060,5440,2930,4185,4106.95,3.69,0,10699,4331,4257,4206,4132,4081,4232,4107,228,1255,500,3010,5,1,45540494,1888,-2.77,0.72,12,0.15,-1499.00,5767.00,10230,20241017,-59.48,4010,20250311,3.37,5840,-29.02,20250108,4010,3.37,20250311,10230,-59.48,20241017,4010,3.37,20250311,0.47,N,095700,500,227 억,,1680016,N,N,0,N,00,N
20250321,110742,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4100,-85,5,-2.03,225543812,54954,67.87,4200,4225,4060,5440,2930,4185,4104.23,3.69,0,9419,4331,4257,4206,4132,4081,4232,4107,228,1255,500,3010,5,1,45540494,1867,-2.74,0.71,12,0.12,-1499.00,5767.00,10230,20241017,-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,,1680016,N,N,0,N,00,N
20250321,100744,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4095,-90,5,-2.15,190832537,46504,57.44,4200,4225,4060,5440,2930,4185,4103.57,3.69,0,7801,4331,4257,4206,4132,4081,4232,4107,228,1255,500,3010,5,1,45540494,1865,-2.73,0.71,12,0.10,-1499.00,5767.00,10230,20241017,-59.97,4010,20250311,2.12,5840,-29.88,20250108,4010,2.12,20250311,10230,-59.97,20241017,4010,2.12,20250311,0.47,N,095700,500,227 억,,1680016,N,N,0,N,00,N
20250321,090747,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4170,-15,5,-0.36,14072555,3352,4.14,4200,4225,4160,5440,2930,4185,4198.26,3.69,0,-2446,4331,4257,4206,4132,4081,4232,4107,228,1255,500,3010,5,1,45540494,1899,-2.78,0.72,12,0.01,-1499.00,5767.00,10230,20241017,-59.24,4010,20250311,3.99,5840,-28.60,20250108,4010,3.99,20250311,10230,-59.24,20241017,4010,3.99,20250311,0.47,N,095700,500,227 억,,1680016,N,N,0,N,00,N
20250320,161226,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4185,-95,5,-2.22,340668361,80965,28.59,4260,4280,4155,5560,3000,4280,4207.60,3.55,0,-20300,4593,4436,4283,4126,3973,4515,4205,228,1280,500,3080,5,1,45540494,1906,-2.79,0.73,12,0.18,-1499.00,5767.00,10230,20241017,-59.09,4010,20250311,4.36,5840,-28.34,20250108,4010,4.36,20250311,10230,-59.09,20241017,4010,4.36,20250311,0.47,N,095700,500,227 억,,1616077,N,N,0,N,00,N
20250320,150741,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4165,-115,5,-2.69,311968861,74079,26.16,4260,4280,4160,5560,3000,4280,4211.30,3.55,0,-17344,4593,4436,4283,4126,3973,4515,4205,228,1280,500,3080,5,1,45540494,1897,-2.78,0.72,12,0.16,-1499.00,5767.00,10230,20241017,-59.29,4010,20250311,3.87,5840,-28.68,20250108,4010,3.87,20250311,10230,-59.29,20241017,4010,3.87,20250311,0.47,N,095700,500,227 억,,1616077,N,N,0,N,00,N
20250320,140744,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4200,-80,5,-1.87,253555134,60099,21.22,4260,4280,4180,5560,3000,4280,4218.96,3.55,0,-10936,4593,4436,4283,4126,3973,4515,4205,228,1280,500,3080,5,1,45540494,1913,-2.80,0.73,12,0.13,-1499.00,5767.00,10230,20241017,-58.94,4010,20250311,4.74,5840,-28.08,20250108,4010,4.74,20250311,10230,-58.94,20241017,4010,4.74,20250311,0.47,N,095700,500,227 억,,1616077,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 160757 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4120 -65 5 -1.55 467539269 113949 140.74 4200 4225 4060 5440 2930 4185 4103.06 3.69 0 7202 4331 4257 4206 4132 4081 4232 4107 228 1255 500 3010 5 1 45540494 1876 -2.75 0.71 12 0.25 -1499.00 5767.00 10230 20241017 -59.73 4010 20250311 2.74 5840 -29.45 20250108 4010 2.74 20250311 10230 -59.73 20241017 4010 2.74 20250311 0.47 N 095700 500 227 억 1680016 N N 1 N 00 N
3 20250321 150742 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4080 -105 5 -2.51 431077204 105051 129.75 4200 4225 4060 5440 2930 4185 4103.50 3.69 0 6437 4331 4257 4206 4132 4081 4232 4107 228 1255 500 3010 5 1 45540494 1858 -2.72 0.71 12 0.23 -1499.00 5767.00 10230 20241017 -60.12 4010 20250311 1.75 5840 -30.14 20250108 4010 1.75 20250311 10230 -60.12 20241017 4010 1.75 20250311 0.47 N 095700 500 227 억 1680016 N N 0 N 00 N
4 20250321 140742 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4105 -80 5 -1.91 331872724 80788 99.78 4200 4225 4060 5440 2930 4185 4107.95 3.69 0 8200 4331 4257 4206 4132 4081 4232 4107 228 1255 500 3010 5 1 45540494 1869 -2.74 0.71 12 0.18 -1499.00 5767.00 10230 20241017 -59.87 4010 20250311 2.37 5840 -29.71 20250108 4010 2.37 20250311 10230 -59.87 20241017 4010 2.37 20250311 0.47 N 095700 500 227 억 1680016 N N 0 N 00 N
5 20250321 130742 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4115 -70 5 -1.67 305850809 74454 91.96 4200 4225 4060 5440 2930 4185 4107.92 3.69 0 11004 4331 4257 4206 4132 4081 4232 4107 228 1255 500 3010 5 1 45540494 1874 -2.75 0.71 12 0.16 -1499.00 5767.00 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 1680016 N N 0 N 00 N
6 20250321 120743 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4145 -40 5 -0.96 277757279 67631 83.53 4200 4225 4060 5440 2930 4185 4106.95 3.69 0 10699 4331 4257 4206 4132 4081 4232 4107 228 1255 500 3010 5 1 45540494 1888 -2.77 0.72 12 0.15 -1499.00 5767.00 10230 20241017 -59.48 4010 20250311 3.37 5840 -29.02 20250108 4010 3.37 20250311 10230 -59.48 20241017 4010 3.37 20250311 0.47 N 095700 500 227 억 1680016 N N 0 N 00 N
7 20250321 110742 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4100 -85 5 -2.03 225543812 54954 67.87 4200 4225 4060 5440 2930 4185 4104.23 3.69 0 9419 4331 4257 4206 4132 4081 4232 4107 228 1255 500 3010 5 1 45540494 1867 -2.74 0.71 12 0.12 -1499.00 5767.00 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 1680016 N N 0 N 00 N
8 20250321 100744 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4095 -90 5 -2.15 190832537 46504 57.44 4200 4225 4060 5440 2930 4185 4103.57 3.69 0 7801 4331 4257 4206 4132 4081 4232 4107 228 1255 500 3010 5 1 45540494 1865 -2.73 0.71 12 0.10 -1499.00 5767.00 10230 20241017 -59.97 4010 20250311 2.12 5840 -29.88 20250108 4010 2.12 20250311 10230 -59.97 20241017 4010 2.12 20250311 0.47 N 095700 500 227 억 1680016 N N 0 N 00 N
9 20250321 090747 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4170 -15 5 -0.36 14072555 3352 4.14 4200 4225 4160 5440 2930 4185 4198.26 3.69 0 -2446 4331 4257 4206 4132 4081 4232 4107 228 1255 500 3010 5 1 45540494 1899 -2.78 0.72 12 0.01 -1499.00 5767.00 10230 20241017 -59.24 4010 20250311 3.99 5840 -28.60 20250108 4010 3.99 20250311 10230 -59.24 20241017 4010 3.99 20250311 0.47 N 095700 500 227 억 1680016 N N 0 N 00 N
10 20250320 161226 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4185 -95 5 -2.22 340668361 80965 28.59 4260 4280 4155 5560 3000 4280 4207.60 3.55 0 -20300 4593 4436 4283 4126 3973 4515 4205 228 1280 500 3080 5 1 45540494 1906 -2.79 0.73 12 0.18 -1499.00 5767.00 10230 20241017 -59.09 4010 20250311 4.36 5840 -28.34 20250108 4010 4.36 20250311 10230 -59.09 20241017 4010 4.36 20250311 0.47 N 095700 500 227 억 1616077 N N 0 N 00 N
11 20250320 150741 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4165 -115 5 -2.69 311968861 74079 26.16 4260 4280 4160 5560 3000 4280 4211.30 3.55 0 -17344 4593 4436 4283 4126 3973 4515 4205 228 1280 500 3080 5 1 45540494 1897 -2.78 0.72 12 0.16 -1499.00 5767.00 10230 20241017 -59.29 4010 20250311 3.87 5840 -28.68 20250108 4010 3.87 20250311 10230 -59.29 20241017 4010 3.87 20250311 0.47 N 095700 500 227 억 1616077 N N 0 N 00 N
12 20250320 140744 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4200 -80 5 -1.87 253555134 60099 21.22 4260 4280 4180 5560 3000 4280 4218.96 3.55 0 -10936 4593 4436 4283 4126 3973 4515 4205 228 1280 500 3080 5 1 45540494 1913 -2.80 0.73 12 0.13 -1499.00 5767.00 10230 20241017 -58.94 4010 20250311 4.74 5840 -28.08 20250108 4010 4.74 20250311 10230 -58.94 20241017 4010 4.74 20250311 0.47 N 095700 500 227 억 1616077 N N 0 N 00 N