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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199800/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
20250317,160930,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,33500,1500,2,4.69,3141986025,98559,83.48,32100,33950,30050,41600,22400,32000,31876.44,0.82,0,12455,38633,35316,33433,30116,28233,34375,29175,43,9600,500,22400,50,1,8556355,2866,-6.26,8.82,12,1.15,-5350.00,3800.00,110000,20240320,-69.55,30050,20250317,11.48,45500,-26.37,20250109,30050,11.48,20250317,110000,-69.55,20240320,30050,11.48,20250317,0.01,N,199800,500,42 억,,70263,N,N,519,N,00,N
20250317,150929,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,33350,1350,2,4.22,3054551375,95942,81.26,32100,33950,30050,41600,22400,32000,31837.48,0.82,0,11909,38633,35316,33433,30116,28233,34375,29175,43,9600,500,22400,50,1,8556355,2854,-6.23,8.78,12,1.12,-5350.00,3800.00,110000,20240320,-69.68,30050,20250317,10.98,45500,-26.70,20250109,30050,10.98,20250317,110000,-69.68,20240320,30050,10.98,20250317,0.01,N,199800,500,42 억,,70263,N,N,23,N,00,N
20250317,140931,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,33300,1300,2,4.06,2848424775,89757,76.02,32100,33950,30050,41600,22400,32000,31734.85,0.82,0,11086,38633,35316,33433,30116,28233,34375,29175,43,9600,500,22400,50,1,8556355,2849,-6.22,8.76,12,1.05,-5350.00,3800.00,110000,20240320,-69.73,30050,20250317,10.82,45500,-26.81,20250109,30050,10.82,20250317,110000,-69.73,20240320,30050,10.82,20250317,0.01,N,199800,500,42 억,,70263,N,N,23,N,00,N
20250317,130930,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,33600,1600,2,5.00,2631611125,83288,70.54,32100,33900,30050,41600,22400,32000,31596.52,0.82,0,9914,38633,35316,33433,30116,28233,34375,29175,43,9600,500,22400,50,1,8556355,2875,-6.28,8.84,12,0.97,-5350.00,3800.00,110000,20240320,-69.45,30050,20250317,11.81,45500,-26.15,20250109,30050,11.81,20250317,110000,-69.45,20240320,30050,11.81,20250317,0.01,N,199800,500,42 억,,70263,N,N,23,N,00,N
20250317,120930,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,33150,1150,2,3.59,2407403000,76588,64.87,32100,33700,30050,41600,22400,32000,31433.16,0.82,0,8889,38633,35316,33433,30116,28233,34375,29175,43,9600,500,22400,50,1,8556355,2836,-6.20,8.72,12,0.90,-5350.00,3800.00,110000,20240320,-69.86,30050,20250317,10.32,45500,-27.14,20250109,30050,10.32,20250317,110000,-69.86,20240320,30050,10.32,20250317,0.01,N,199800,500,42 억,,70263,N,N,23,N,00,N
20250317,110929,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,32950,950,2,2.97,1924488850,62073,52.57,32100,33000,30050,41600,22400,32000,31003.64,0.82,0,9463,38633,35316,33433,30116,28233,34375,29175,43,9600,500,22400,50,1,8556355,2819,-6.16,8.67,12,0.73,-5350.00,3800.00,110000,20240320,-70.05,30050,20250317,9.65,45500,-27.58,20250109,30050,9.65,20250317,110000,-70.05,20240320,30050,9.65,20250317,0.01,N,199800,500,42 억,,70263,N,N,23,N,00,N
20250317,100929,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,30300,-1700,5,-5.31,1200151700,39005,33.04,32100,32500,30050,41600,22400,32000,30769.18,0.82,0,1607,38633,35316,33433,30116,28233,34375,29175,43,9600,500,22400,50,1,8556355,2593,-5.66,7.97,12,0.46,-5350.00,3800.00,110000,20240320,-72.45,30050,20250317,0.83,45500,-33.41,20250109,30050,0.83,20250317,110000,-72.45,20240320,30050,0.83,20250317,0.01,N,199800,500,42 억,,70263,N,N,23,N,00,N
20250317,090931,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,30850,-1150,5,-3.59,225458600,7178,6.08,32100,32500,30750,41600,22400,32000,31409.67,0.82,0,1590,38633,35316,33433,30116,28233,34375,29175,43,9600,500,22400,50,1,8556355,2640,-5.77,8.12,12,0.08,-5350.00,3800.00,110000,20240320,-71.95,30750,20250317,0.33,45500,-32.20,20250109,30750,0.33,20250317,110000,-71.95,20240320,30750,0.33,20250317,0.01,N,199800,500,42 억,,70263,N,N,23,N,00,N
20250314,160926,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,32000,-4550,5,-12.45,3885862125,116846,731.48,36750,36750,31550,47500,25600,36550,33258.41,0.94,0,-24126,37650,37100,36550,36000,35450,37100,36000,43,10950,500,25580,50,1,8556355,2738,-5.98,8.42,12,1.37,-5350.00,3800.00,110000,20240320,-70.91,31550,20250314,1.43,45500,-29.67,20250109,31550,1.43,20250314,110000,-70.91,20240320,31550,1.43,20250314,0.01,N,199800,500,42 억,,80549,N,N,23,N,00,N
20250314,150932,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,32200,-4350,5,-11.90,3280849125,97873,612.70,36750,36750,31600,47500,25600,36550,33521.49,0.94,0,-23966,37650,37100,36550,36000,35450,37100,36000,43,10950,500,25580,50,1,8556355,2755,-6.02,8.47,12,1.14,-5350.00,3800.00,110000,20240320,-70.73,31600,20250314,1.90,45500,-29.23,20250109,31600,1.90,20250314,110000,-70.73,20240320,31600,1.90,20250314,0.01,N,199800,500,42 억,,80549,N,N,1,N,00,N
20250314,140926,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,33700,-2850,5,-7.80,2099953750,61422,384.51,36750,36750,33150,47500,25600,36550,34188.95,0.94,0,-18652,37650,37100,36550,36000,35450,37100,36000,43,10950,500,25580,50,1,8556355,2883,-6.30,8.87,12,0.72,-5350.00,3800.00,110000,20240320,-69.36,33150,20250314,1.66,45500,-25.93,20250109,33150,1.66,20250314,110000,-69.36,20240320,33150,1.66,20250314,0.01,N,199800,500,42 억,,80549,N,N,1,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 20250317 160930 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 33500 1500 2 4.69 3141986025 98559 83.48 32100 33950 30050 41600 22400 32000 31876.44 0.82 0 12455 38633 35316 33433 30116 28233 34375 29175 43 9600 500 22400 50 1 8556355 2866 -6.26 8.82 12 1.15 -5350.00 3800.00 110000 20240320 -69.55 30050 20250317 11.48 45500 -26.37 20250109 30050 11.48 20250317 110000 -69.55 20240320 30050 11.48 20250317 0.01 N 199800 500 42 억 70263 N N 519 N 00 N
3 20250317 150929 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 33350 1350 2 4.22 3054551375 95942 81.26 32100 33950 30050 41600 22400 32000 31837.48 0.82 0 11909 38633 35316 33433 30116 28233 34375 29175 43 9600 500 22400 50 1 8556355 2854 -6.23 8.78 12 1.12 -5350.00 3800.00 110000 20240320 -69.68 30050 20250317 10.98 45500 -26.70 20250109 30050 10.98 20250317 110000 -69.68 20240320 30050 10.98 20250317 0.01 N 199800 500 42 억 70263 N N 23 N 00 N
4 20250317 140931 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 33300 1300 2 4.06 2848424775 89757 76.02 32100 33950 30050 41600 22400 32000 31734.85 0.82 0 11086 38633 35316 33433 30116 28233 34375 29175 43 9600 500 22400 50 1 8556355 2849 -6.22 8.76 12 1.05 -5350.00 3800.00 110000 20240320 -69.73 30050 20250317 10.82 45500 -26.81 20250109 30050 10.82 20250317 110000 -69.73 20240320 30050 10.82 20250317 0.01 N 199800 500 42 억 70263 N N 23 N 00 N
5 20250317 130930 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 33600 1600 2 5.00 2631611125 83288 70.54 32100 33900 30050 41600 22400 32000 31596.52 0.82 0 9914 38633 35316 33433 30116 28233 34375 29175 43 9600 500 22400 50 1 8556355 2875 -6.28 8.84 12 0.97 -5350.00 3800.00 110000 20240320 -69.45 30050 20250317 11.81 45500 -26.15 20250109 30050 11.81 20250317 110000 -69.45 20240320 30050 11.81 20250317 0.01 N 199800 500 42 억 70263 N N 23 N 00 N
6 20250317 120930 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 33150 1150 2 3.59 2407403000 76588 64.87 32100 33700 30050 41600 22400 32000 31433.16 0.82 0 8889 38633 35316 33433 30116 28233 34375 29175 43 9600 500 22400 50 1 8556355 2836 -6.20 8.72 12 0.90 -5350.00 3800.00 110000 20240320 -69.86 30050 20250317 10.32 45500 -27.14 20250109 30050 10.32 20250317 110000 -69.86 20240320 30050 10.32 20250317 0.01 N 199800 500 42 억 70263 N N 23 N 00 N
7 20250317 110929 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 32950 950 2 2.97 1924488850 62073 52.57 32100 33000 30050 41600 22400 32000 31003.64 0.82 0 9463 38633 35316 33433 30116 28233 34375 29175 43 9600 500 22400 50 1 8556355 2819 -6.16 8.67 12 0.73 -5350.00 3800.00 110000 20240320 -70.05 30050 20250317 9.65 45500 -27.58 20250109 30050 9.65 20250317 110000 -70.05 20240320 30050 9.65 20250317 0.01 N 199800 500 42 억 70263 N N 23 N 00 N
8 20250317 100929 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 30300 -1700 5 -5.31 1200151700 39005 33.04 32100 32500 30050 41600 22400 32000 30769.18 0.82 0 1607 38633 35316 33433 30116 28233 34375 29175 43 9600 500 22400 50 1 8556355 2593 -5.66 7.97 12 0.46 -5350.00 3800.00 110000 20240320 -72.45 30050 20250317 0.83 45500 -33.41 20250109 30050 0.83 20250317 110000 -72.45 20240320 30050 0.83 20250317 0.01 N 199800 500 42 억 70263 N N 23 N 00 N
9 20250317 090931 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 30850 -1150 5 -3.59 225458600 7178 6.08 32100 32500 30750 41600 22400 32000 31409.67 0.82 0 1590 38633 35316 33433 30116 28233 34375 29175 43 9600 500 22400 50 1 8556355 2640 -5.77 8.12 12 0.08 -5350.00 3800.00 110000 20240320 -71.95 30750 20250317 0.33 45500 -32.20 20250109 30750 0.33 20250317 110000 -71.95 20240320 30750 0.33 20250317 0.01 N 199800 500 42 억 70263 N N 23 N 00 N
10 20250314 160926 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 32000 -4550 5 -12.45 3885862125 116846 731.48 36750 36750 31550 47500 25600 36550 33258.41 0.94 0 -24126 37650 37100 36550 36000 35450 37100 36000 43 10950 500 25580 50 1 8556355 2738 -5.98 8.42 12 1.37 -5350.00 3800.00 110000 20240320 -70.91 31550 20250314 1.43 45500 -29.67 20250109 31550 1.43 20250314 110000 -70.91 20240320 31550 1.43 20250314 0.01 N 199800 500 42 억 80549 N N 23 N 00 N
11 20250314 150932 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 32200 -4350 5 -11.90 3280849125 97873 612.70 36750 36750 31600 47500 25600 36550 33521.49 0.94 0 -23966 37650 37100 36550 36000 35450 37100 36000 43 10950 500 25580 50 1 8556355 2755 -6.02 8.47 12 1.14 -5350.00 3800.00 110000 20240320 -70.73 31600 20250314 1.90 45500 -29.23 20250109 31600 1.90 20250314 110000 -70.73 20240320 31600 1.90 20250314 0.01 N 199800 500 42 억 80549 N N 1 N 00 N
12 20250314 140926 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 33700 -2850 5 -7.80 2099953750 61422 384.51 36750 36750 33150 47500 25600 36550 34188.95 0.94 0 -18652 37650 37100 36550 36000 35450 37100 36000 43 10950 500 25580 50 1 8556355 2883 -6.30 8.87 12 0.72 -5350.00 3800.00 110000 20240320 -69.36 33150 20250314 1.66 45500 -25.93 20250109 33150 1.66 20250314 110000 -69.36 20240320 33150 1.66 20250314 0.01 N 199800 500 42 억 80549 N N 1 N 00 N