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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199730/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
20250311,160908,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5090,-60,5,-1.17,66268493,13213,107.42,5130,5130,4965,6690,3610,5150,5015.37,1.43,0,-1141,5363,5256,5193,5086,5023,5225,5055,24,1540,500,3500,10,1,4864367,248,11.95,0.72,12,0.27,426.00,7082.00,11580,20241008,-56.04,4965,20250311,2.52,6850,-25.69,20250214,4965,2.52,20250311,11580,-56.04,20241008,4965,2.52,20250311,0.85,N,199730,500,24 억,,69790,N,N,0,N,00,N
20250311,150911,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5040,-110,5,-2.14,63543053,12677,103.07,5130,5130,4965,6690,3610,5150,5012.47,1.43,0,-1116,5363,5256,5193,5086,5023,5225,5055,24,1540,500,3500,10,1,4864367,245,11.83,0.71,12,0.26,426.00,7082.00,11580,20241008,-56.48,4965,20250311,1.51,6850,-26.42,20250214,4965,1.51,20250311,11580,-56.48,20241008,4965,1.51,20250311,0.85,N,199730,500,24 억,,69790,N,N,0,N,00,N
20250311,140913,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5040,-110,5,-2.14,60996393,12172,98.96,5130,5130,4965,6690,3610,5150,5011.21,1.43,0,-1010,5363,5256,5193,5086,5023,5225,5055,24,1540,500,3500,10,1,4864367,245,11.83,0.71,12,0.25,426.00,7082.00,11580,20241008,-56.48,4965,20250311,1.51,6850,-26.42,20250214,4965,1.51,20250311,11580,-56.48,20241008,4965,1.51,20250311,0.85,N,199730,500,24 억,,69790,N,N,0,N,00,N
20250311,130911,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5010,-140,5,-2.72,58686843,11712,95.22,5130,5130,4965,6690,3610,5150,5010.83,1.43,0,-1071,5363,5256,5193,5086,5023,5225,5055,24,1540,500,3500,10,1,4864367,244,11.76,0.71,12,0.24,426.00,7082.00,11580,20241008,-56.74,4965,20250311,0.91,6850,-26.86,20250214,4965,0.91,20250311,11580,-56.74,20241008,4965,0.91,20250311,0.85,N,199730,500,24 억,,69790,N,N,0,N,00,N
20250311,120910,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5030,-120,5,-2.33,52234818,10424,84.75,5130,5130,4965,6690,3610,5150,5011.01,1.43,0,-1143,5363,5256,5193,5086,5023,5225,5055,24,1540,500,3500,10,1,4864367,245,11.81,0.71,12,0.21,426.00,7082.00,11580,20241008,-56.56,4965,20250311,1.31,6850,-26.57,20250214,4965,1.31,20250311,11580,-56.56,20241008,4965,1.31,20250311,0.85,N,199730,500,24 억,,69790,N,N,0,N,00,N
20250311,110909,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4990,-160,5,-3.11,49151653,9809,79.75,5130,5130,4965,6690,3610,5150,5010.87,1.43,0,-1201,5363,5256,5193,5086,5023,5225,5055,24,1540,500,3500,5,1,4864367,243,11.71,0.70,12,0.20,426.00,7082.00,11580,20241008,-56.91,4965,20250311,0.50,6850,-27.15,20250214,4965,0.50,20250311,11580,-56.91,20241008,4965,0.50,20250311,0.85,N,199730,500,24 억,,69790,N,N,0,N,00,N
20250311,100911,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5015,-135,5,-2.62,29792285,5931,48.22,5130,5130,4980,6690,3610,5150,5023.15,1.43,0,-161,5363,5256,5193,5086,5023,5225,5055,24,1540,500,3500,10,1,4864367,244,11.77,0.71,12,0.12,426.00,7082.00,11580,20241008,-56.69,4980,20250311,0.70,6850,-26.79,20250214,4980,0.70,20250311,11580,-56.69,20241008,4980,0.70,20250311,0.85,N,199730,500,24 억,,69790,N,N,0,N,00,N
20250311,090912,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5060,-90,5,-1.75,4335280,859,6.98,5130,5130,4980,6690,3610,5150,5046.89,1.43,0,-56,5363,5256,5193,5086,5023,5225,5055,24,1540,500,3500,10,1,4864367,246,11.88,0.71,12,0.02,426.00,7082.00,11580,20241008,-56.30,4980,20250311,1.61,6850,-26.13,20250214,4980,1.61,20250311,11580,-56.30,20241008,4980,1.61,20250311,0.85,N,199730,500,24 억,,69790,N,N,0,N,00,N
20250310,160903,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5150,-150,5,-2.83,62885280,12149,207.96,5300,5300,5130,6890,3710,5300,5176.17,1.44,0,-939,5466,5382,5306,5222,5146,5380,5220,24,1590,500,3600,10,1,4864367,251,12.09,0.73,12,0.25,426.00,7082.00,11580,20241008,-55.53,5130,20250310,0.39,6850,-24.82,20250214,5130,0.39,20250310,11580,-55.53,20241008,5130,0.39,20250310,0.85,N,199730,500,24 억,,70080,N,N,0,N,00,N
20250310,150909,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5160,-140,5,-2.64,59037960,11402,195.17,5300,5300,5130,6890,3710,5300,5177.86,1.44,0,-900,5466,5382,5306,5222,5146,5380,5220,24,1590,500,3600,10,1,4864367,251,12.11,0.73,12,0.23,426.00,7082.00,11580,20241008,-55.44,5130,20250310,0.58,6850,-24.67,20250214,5130,0.58,20250310,11580,-55.44,20241008,5130,0.58,20250310,0.85,N,199730,500,24 억,,70080,N,N,0,N,00,N
20250310,140908,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5180,-120,5,-2.26,41592770,8033,137.50,5300,5300,5130,6890,3710,5300,5177.74,1.44,0,-921,5466,5382,5306,5222,5146,5380,5220,24,1590,500,3600,10,1,4864367,252,12.16,0.73,12,0.17,426.00,7082.00,11580,20241008,-55.27,5130,20250310,0.97,6850,-24.38,20250214,5130,0.97,20250310,11580,-55.27,20241008,5130,0.97,20250310,0.85,N,199730,500,24 억,,70080,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 20250311 160908 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5090 -60 5 -1.17 66268493 13213 107.42 5130 5130 4965 6690 3610 5150 5015.37 1.43 0 -1141 5363 5256 5193 5086 5023 5225 5055 24 1540 500 3500 10 1 4864367 248 11.95 0.72 12 0.27 426.00 7082.00 11580 20241008 -56.04 4965 20250311 2.52 6850 -25.69 20250214 4965 2.52 20250311 11580 -56.04 20241008 4965 2.52 20250311 0.85 N 199730 500 24 억 69790 N N 0 N 00 N
3 20250311 150911 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5040 -110 5 -2.14 63543053 12677 103.07 5130 5130 4965 6690 3610 5150 5012.47 1.43 0 -1116 5363 5256 5193 5086 5023 5225 5055 24 1540 500 3500 10 1 4864367 245 11.83 0.71 12 0.26 426.00 7082.00 11580 20241008 -56.48 4965 20250311 1.51 6850 -26.42 20250214 4965 1.51 20250311 11580 -56.48 20241008 4965 1.51 20250311 0.85 N 199730 500 24 억 69790 N N 0 N 00 N
4 20250311 140913 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5040 -110 5 -2.14 60996393 12172 98.96 5130 5130 4965 6690 3610 5150 5011.21 1.43 0 -1010 5363 5256 5193 5086 5023 5225 5055 24 1540 500 3500 10 1 4864367 245 11.83 0.71 12 0.25 426.00 7082.00 11580 20241008 -56.48 4965 20250311 1.51 6850 -26.42 20250214 4965 1.51 20250311 11580 -56.48 20241008 4965 1.51 20250311 0.85 N 199730 500 24 억 69790 N N 0 N 00 N
5 20250311 130911 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5010 -140 5 -2.72 58686843 11712 95.22 5130 5130 4965 6690 3610 5150 5010.83 1.43 0 -1071 5363 5256 5193 5086 5023 5225 5055 24 1540 500 3500 10 1 4864367 244 11.76 0.71 12 0.24 426.00 7082.00 11580 20241008 -56.74 4965 20250311 0.91 6850 -26.86 20250214 4965 0.91 20250311 11580 -56.74 20241008 4965 0.91 20250311 0.85 N 199730 500 24 억 69790 N N 0 N 00 N
6 20250311 120910 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5030 -120 5 -2.33 52234818 10424 84.75 5130 5130 4965 6690 3610 5150 5011.01 1.43 0 -1143 5363 5256 5193 5086 5023 5225 5055 24 1540 500 3500 10 1 4864367 245 11.81 0.71 12 0.21 426.00 7082.00 11580 20241008 -56.56 4965 20250311 1.31 6850 -26.57 20250214 4965 1.31 20250311 11580 -56.56 20241008 4965 1.31 20250311 0.85 N 199730 500 24 억 69790 N N 0 N 00 N
7 20250311 110909 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 4990 -160 5 -3.11 49151653 9809 79.75 5130 5130 4965 6690 3610 5150 5010.87 1.43 0 -1201 5363 5256 5193 5086 5023 5225 5055 24 1540 500 3500 5 1 4864367 243 11.71 0.70 12 0.20 426.00 7082.00 11580 20241008 -56.91 4965 20250311 0.50 6850 -27.15 20250214 4965 0.50 20250311 11580 -56.91 20241008 4965 0.50 20250311 0.85 N 199730 500 24 억 69790 N N 0 N 00 N
8 20250311 100911 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5015 -135 5 -2.62 29792285 5931 48.22 5130 5130 4980 6690 3610 5150 5023.15 1.43 0 -161 5363 5256 5193 5086 5023 5225 5055 24 1540 500 3500 10 1 4864367 244 11.77 0.71 12 0.12 426.00 7082.00 11580 20241008 -56.69 4980 20250311 0.70 6850 -26.79 20250214 4980 0.70 20250311 11580 -56.69 20241008 4980 0.70 20250311 0.85 N 199730 500 24 억 69790 N N 0 N 00 N
9 20250311 090912 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5060 -90 5 -1.75 4335280 859 6.98 5130 5130 4980 6690 3610 5150 5046.89 1.43 0 -56 5363 5256 5193 5086 5023 5225 5055 24 1540 500 3500 10 1 4864367 246 11.88 0.71 12 0.02 426.00 7082.00 11580 20241008 -56.30 4980 20250311 1.61 6850 -26.13 20250214 4980 1.61 20250311 11580 -56.30 20241008 4980 1.61 20250311 0.85 N 199730 500 24 억 69790 N N 0 N 00 N
10 20250310 160903 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5150 -150 5 -2.83 62885280 12149 207.96 5300 5300 5130 6890 3710 5300 5176.17 1.44 0 -939 5466 5382 5306 5222 5146 5380 5220 24 1590 500 3600 10 1 4864367 251 12.09 0.73 12 0.25 426.00 7082.00 11580 20241008 -55.53 5130 20250310 0.39 6850 -24.82 20250214 5130 0.39 20250310 11580 -55.53 20241008 5130 0.39 20250310 0.85 N 199730 500 24 억 70080 N N 0 N 00 N
11 20250310 150909 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5160 -140 5 -2.64 59037960 11402 195.17 5300 5300 5130 6890 3710 5300 5177.86 1.44 0 -900 5466 5382 5306 5222 5146 5380 5220 24 1590 500 3600 10 1 4864367 251 12.11 0.73 12 0.23 426.00 7082.00 11580 20241008 -55.44 5130 20250310 0.58 6850 -24.67 20250214 5130 0.58 20250310 11580 -55.44 20241008 5130 0.58 20250310 0.85 N 199730 500 24 억 70080 N N 0 N 00 N
12 20250310 140908 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5180 -120 5 -2.26 41592770 8033 137.50 5300 5300 5130 6890 3710 5300 5177.74 1.44 0 -921 5466 5382 5306 5222 5146 5380 5220 24 1590 500 3600 10 1 4864367 252 12.16 0.73 12 0.17 426.00 7082.00 11580 20241008 -55.27 5130 20250310 0.97 6850 -24.38 20250214 5130 0.97 20250310 11580 -55.27 20241008 5130 0.97 20250310 0.85 N 199730 500 24 억 70080 N N 0 N 00 N