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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5770,120,2,2.12,769071980,132849,310.74,5680,5860,5600,7340,3960,5650,5789.07,1.39,0,13155,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,808,11.20,0.90,12,0.95,515.00,6399.00,7990,20240223,-27.78,4600,20241025,25.43,6370,-9.42,20250213,5210,10.75,20250210,7890,-26.87,20241105,4600,25.43,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N
20250307,150714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,130,2,2.30,711624040,122910,287.50,5680,5860,5600,7340,3960,5650,5789.80,1.39,0,14342,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,809,11.22,0.90,12,0.88,515.00,6399.00,7990,20240223,-27.66,4600,20241025,25.65,6370,-9.26,20250213,5210,10.94,20250210,7890,-26.74,20241105,4600,25.65,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N
20250307,140712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,130,2,2.30,598906600,103347,241.74,5680,5860,5600,7340,3960,5650,5795.10,1.39,0,10772,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,809,11.22,0.90,12,0.74,515.00,6399.00,7990,20240223,-27.66,4600,20241025,25.65,6370,-9.26,20250213,5210,10.94,20250210,7890,-26.74,20241105,4600,25.65,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N
20250307,130713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,140,2,2.48,496010390,85647,200.33,5680,5860,5600,7340,3960,5650,5791.33,1.39,0,10901,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,811,11.24,0.90,12,0.61,515.00,6399.00,7990,20240223,-27.53,4600,20241025,25.87,6370,-9.11,20250213,5210,11.13,20250210,7890,-26.62,20241105,4600,25.87,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N
20250307,120713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5760,110,2,1.95,425977940,73550,172.04,5680,5860,5600,7340,3960,5650,5791.68,1.39,0,9706,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,806,11.18,0.90,12,0.53,515.00,6399.00,7990,20240223,-27.91,4600,20241025,25.22,6370,-9.58,20250213,5210,10.56,20250210,7890,-27.00,20241105,4600,25.22,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N
20250307,110712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5810,160,2,2.83,372215180,64254,150.29,5680,5860,5600,7340,3960,5650,5792.87,1.39,0,9387,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,813,11.28,0.91,12,0.46,515.00,6399.00,7990,20240223,-27.28,4600,20241025,26.30,6370,-8.79,20250213,5210,11.52,20250210,7890,-26.36,20241105,4600,26.30,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N
20250307,100710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5760,110,2,1.95,154236740,26784,62.65,5680,5820,5600,7340,3960,5650,5758.54,1.39,0,-2651,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,806,11.18,0.90,12,0.19,515.00,6399.00,7990,20240223,-27.91,4600,20241025,25.22,6370,-9.58,20250213,5210,10.56,20250210,7890,-27.00,20241105,4600,25.22,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N
20250307,090714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-30,5,-0.53,5554150,988,2.31,5680,5680,5600,7340,3960,5650,5621.61,1.39,0,365,5756,5702,5616,5562,5476,5730,5590,70,1690,500,3610,10,1,14000000,787,10.91,0.88,12,0.01,515.00,6399.00,7990,20240223,-29.66,4600,20241025,22.17,6370,-11.77,20250213,5210,7.87,20250210,7890,-28.77,20241105,4600,22.17,20241025,1.22,N,094850,500,70 억,,194100,N,N,0,N,00,N
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
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 20250307 160711 57 100.00 KOSDAQ 일반서비스 N N N N N 5770 120 2 2.12 769071980 132849 310.74 5680 5860 5600 7340 3960 5650 5789.07 1.39 0 13155 5756 5702 5616 5562 5476 5730 5590 70 1690 500 3610 10 1 14000000 808 11.20 0.90 12 0.95 515.00 6399.00 7990 20240223 -27.78 4600 20241025 25.43 6370 -9.42 20250213 5210 10.75 20250210 7890 -26.87 20241105 4600 25.43 20241025 1.22 N 094850 500 70 억 194100 N N 0 N 00 N
3 20250307 150714 57 100.00 KOSDAQ 일반서비스 N N N N N 5780 130 2 2.30 711624040 122910 287.50 5680 5860 5600 7340 3960 5650 5789.80 1.39 0 14342 5756 5702 5616 5562 5476 5730 5590 70 1690 500 3610 10 1 14000000 809 11.22 0.90 12 0.88 515.00 6399.00 7990 20240223 -27.66 4600 20241025 25.65 6370 -9.26 20250213 5210 10.94 20250210 7890 -26.74 20241105 4600 25.65 20241025 1.22 N 094850 500 70 억 194100 N N 0 N 00 N
4 20250307 140712 57 100.00 KOSDAQ 일반서비스 N N N N N 5780 130 2 2.30 598906600 103347 241.74 5680 5860 5600 7340 3960 5650 5795.10 1.39 0 10772 5756 5702 5616 5562 5476 5730 5590 70 1690 500 3610 10 1 14000000 809 11.22 0.90 12 0.74 515.00 6399.00 7990 20240223 -27.66 4600 20241025 25.65 6370 -9.26 20250213 5210 10.94 20250210 7890 -26.74 20241105 4600 25.65 20241025 1.22 N 094850 500 70 억 194100 N N 0 N 00 N
5 20250307 130713 57 100.00 KOSDAQ 일반서비스 N N N N N 5790 140 2 2.48 496010390 85647 200.33 5680 5860 5600 7340 3960 5650 5791.33 1.39 0 10901 5756 5702 5616 5562 5476 5730 5590 70 1690 500 3610 10 1 14000000 811 11.24 0.90 12 0.61 515.00 6399.00 7990 20240223 -27.53 4600 20241025 25.87 6370 -9.11 20250213 5210 11.13 20250210 7890 -26.62 20241105 4600 25.87 20241025 1.22 N 094850 500 70 억 194100 N N 0 N 00 N
6 20250307 120713 57 100.00 KOSDAQ 일반서비스 N N N N N 5760 110 2 1.95 425977940 73550 172.04 5680 5860 5600 7340 3960 5650 5791.68 1.39 0 9706 5756 5702 5616 5562 5476 5730 5590 70 1690 500 3610 10 1 14000000 806 11.18 0.90 12 0.53 515.00 6399.00 7990 20240223 -27.91 4600 20241025 25.22 6370 -9.58 20250213 5210 10.56 20250210 7890 -27.00 20241105 4600 25.22 20241025 1.22 N 094850 500 70 억 194100 N N 0 N 00 N
7 20250307 110712 57 100.00 KOSDAQ 일반서비스 N N N N N 5810 160 2 2.83 372215180 64254 150.29 5680 5860 5600 7340 3960 5650 5792.87 1.39 0 9387 5756 5702 5616 5562 5476 5730 5590 70 1690 500 3610 10 1 14000000 813 11.28 0.91 12 0.46 515.00 6399.00 7990 20240223 -27.28 4600 20241025 26.30 6370 -8.79 20250213 5210 11.52 20250210 7890 -26.36 20241105 4600 26.30 20241025 1.22 N 094850 500 70 억 194100 N N 0 N 00 N
8 20250307 100710 57 100.00 KOSDAQ 일반서비스 N N N N N 5760 110 2 1.95 154236740 26784 62.65 5680 5820 5600 7340 3960 5650 5758.54 1.39 0 -2651 5756 5702 5616 5562 5476 5730 5590 70 1690 500 3610 10 1 14000000 806 11.18 0.90 12 0.19 515.00 6399.00 7990 20240223 -27.91 4600 20241025 25.22 6370 -9.58 20250213 5210 10.56 20250210 7890 -27.00 20241105 4600 25.22 20241025 1.22 N 094850 500 70 억 194100 N N 0 N 00 N
9 20250307 090714 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -30 5 -0.53 5554150 988 2.31 5680 5680 5600 7340 3960 5650 5621.61 1.39 0 365 5756 5702 5616 5562 5476 5730 5590 70 1690 500 3610 10 1 14000000 787 10.91 0.88 12 0.01 515.00 6399.00 7990 20240223 -29.66 4600 20241025 22.17 6370 -11.77 20250213 5210 7.87 20250210 7890 -28.77 20241105 4600 22.17 20241025 1.22 N 094850 500 70 억 194100 N N 0 N 00 N
10 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
11 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
12 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