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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160859,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5330,-40,5,-0.74,42051810,7900,101.82,5370,5390,5290,6980,3760,5370,5323.01,1.48,0,-22,5496,5432,5396,5332,5296,5415,5315,24,1610,500,3650,10,1,4864367,259,12.51,0.75,12,0.16,426.00,7082.00,11580,20241008,-53.97,5290,20250306,0.76,6850,-22.19,20250214,5290,0.76,20250306,11580,-53.97,20241008,5290,0.76,20250306,0.86,N,199730,500,24 억,,71933,N,N,0,N,00,N
20250306,150858,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5320,-50,5,-0.93,41006480,7704,99.29,5370,5390,5290,6980,3760,5370,5322.75,1.48,0,-49,5496,5432,5396,5332,5296,5415,5315,24,1610,500,3650,10,1,4864367,259,12.49,0.75,12,0.16,426.00,7082.00,11580,20241008,-54.06,5290,20250306,0.57,6850,-22.34,20250214,5290,0.57,20250306,11580,-54.06,20241008,5290,0.57,20250306,0.86,N,199730,500,24 억,,71933,N,N,0,N,00,N
20250306,140857,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5310,-60,5,-1.12,38396720,7213,92.96,5370,5390,5290,6980,3760,5370,5323.27,1.48,0,-54,5496,5432,5396,5332,5296,5415,5315,24,1610,500,3650,10,1,4864367,258,12.46,0.75,12,0.15,426.00,7082.00,11580,20241008,-54.15,5290,20250306,0.38,6850,-22.48,20250214,5290,0.38,20250306,11580,-54.15,20241008,5290,0.38,20250306,0.86,N,199730,500,24 억,,71933,N,N,0,N,00,N
20250306,130858,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5340,-30,5,-0.56,35630810,6692,86.25,5370,5390,5290,6980,3760,5370,5324.39,1.48,0,-139,5496,5432,5396,5332,5296,5415,5315,24,1610,500,3650,10,1,4864367,260,12.54,0.75,12,0.14,426.00,7082.00,11580,20241008,-53.89,5290,20250306,0.95,6850,-22.04,20250214,5290,0.95,20250306,11580,-53.89,20241008,5290,0.95,20250306,0.86,N,199730,500,24 억,,71933,N,N,0,N,00,N
20250306,120857,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5340,-30,5,-0.56,34568090,6493,83.68,5370,5390,5290,6980,3760,5370,5323.90,1.48,0,-64,5496,5432,5396,5332,5296,5415,5315,24,1610,500,3650,10,1,4864367,260,12.54,0.75,12,0.13,426.00,7082.00,11580,20241008,-53.89,5290,20250306,0.95,6850,-22.04,20250214,5290,0.95,20250306,11580,-53.89,20241008,5290,0.95,20250306,0.86,N,199730,500,24 억,,71933,N,N,0,N,00,N
20250306,110854,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5340,-30,5,-0.56,34530710,6486,83.59,5370,5390,5290,6980,3760,5370,5323.88,1.48,0,-57,5496,5432,5396,5332,5296,5415,5315,24,1610,500,3650,10,1,4864367,260,12.54,0.75,12,0.13,426.00,7082.00,11580,20241008,-53.89,5290,20250306,0.95,6850,-22.04,20250214,5290,0.95,20250306,11580,-53.89,20241008,5290,0.95,20250306,0.86,N,199730,500,24 억,,71933,N,N,0,N,00,N
20250306,100857,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5330,-40,5,-0.74,22400940,4205,54.20,5370,5390,5300,6980,3760,5370,5327.22,1.48,0,146,5496,5432,5396,5332,5296,5415,5315,24,1610,500,3650,10,1,4864367,259,12.51,0.75,12,0.09,426.00,7082.00,11580,20241008,-53.97,5300,20250306,0.57,6850,-22.19,20250214,5300,0.57,20250306,11580,-53.97,20241008,5300,0.57,20250306,0.86,N,199730,500,24 억,,71933,N,N,0,N,00,N
20250306,090900,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5370,0,3,0.00,2593380,483,6.23,5370,5380,5360,6980,3760,5370,5369.32,1.48,0,166,5496,5432,5396,5332,5296,5415,5315,24,1610,500,3650,10,1,4864367,261,12.61,0.76,12,0.01,426.00,7082.00,11580,20241008,-53.63,5360,20250306,0.19,6850,-21.61,20250214,5360,0.19,20250306,11580,-53.63,20241008,5360,0.19,20250306,0.86,N,199730,500,24 억,,71933,N,N,0,N,00,N
20250305,160848,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5370,-30,5,-0.56,41777930,7759,41.80,5400,5460,5360,7020,3780,5400,5384.49,1.42,0,2123,5666,5532,5456,5322,5246,5495,5285,24,1620,500,3670,10,1,4864367,261,12.61,0.76,12,0.16,426.00,7082.00,11580,20241008,-53.63,5360,20250305,0.19,6850,-21.61,20250214,5360,0.19,20250305,11580,-53.63,20241008,5360,0.19,20250305,0.87,N,199730,500,24 억,,69302,N,N,0,N,00,N
20250305,150852,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5370,-30,5,-0.56,36392090,6756,36.40,5400,5460,5360,7020,3780,5400,5386.63,1.42,0,1728,5666,5532,5456,5322,5246,5495,5285,24,1620,500,3670,10,1,4864367,261,12.61,0.76,12,0.14,426.00,7082.00,11580,20241008,-53.63,5360,20250305,0.19,6850,-21.61,20250214,5360,0.19,20250305,11580,-53.63,20241008,5360,0.19,20250305,0.87,N,199730,500,24 억,,69302,N,N,0,N,00,N
20250305,140850,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5380,-20,5,-0.37,26599520,4933,26.58,5400,5460,5360,7020,3780,5400,5392.16,1.42,0,670,5666,5532,5456,5322,5246,5495,5285,24,1620,500,3670,10,1,4864367,262,12.63,0.76,12,0.10,426.00,7082.00,11580,20241008,-53.54,5360,20250305,0.37,6850,-21.46,20250214,5360,0.37,20250305,11580,-53.54,20241008,5360,0.37,20250305,0.87,N,199730,500,24 억,,69302,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 20250306 160859 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5330 -40 5 -0.74 42051810 7900 101.82 5370 5390 5290 6980 3760 5370 5323.01 1.48 0 -22 5496 5432 5396 5332 5296 5415 5315 24 1610 500 3650 10 1 4864367 259 12.51 0.75 12 0.16 426.00 7082.00 11580 20241008 -53.97 5290 20250306 0.76 6850 -22.19 20250214 5290 0.76 20250306 11580 -53.97 20241008 5290 0.76 20250306 0.86 N 199730 500 24 억 71933 N N 0 N 00 N
3 20250306 150858 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5320 -50 5 -0.93 41006480 7704 99.29 5370 5390 5290 6980 3760 5370 5322.75 1.48 0 -49 5496 5432 5396 5332 5296 5415 5315 24 1610 500 3650 10 1 4864367 259 12.49 0.75 12 0.16 426.00 7082.00 11580 20241008 -54.06 5290 20250306 0.57 6850 -22.34 20250214 5290 0.57 20250306 11580 -54.06 20241008 5290 0.57 20250306 0.86 N 199730 500 24 억 71933 N N 0 N 00 N
4 20250306 140857 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5310 -60 5 -1.12 38396720 7213 92.96 5370 5390 5290 6980 3760 5370 5323.27 1.48 0 -54 5496 5432 5396 5332 5296 5415 5315 24 1610 500 3650 10 1 4864367 258 12.46 0.75 12 0.15 426.00 7082.00 11580 20241008 -54.15 5290 20250306 0.38 6850 -22.48 20250214 5290 0.38 20250306 11580 -54.15 20241008 5290 0.38 20250306 0.86 N 199730 500 24 억 71933 N N 0 N 00 N
5 20250306 130858 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5340 -30 5 -0.56 35630810 6692 86.25 5370 5390 5290 6980 3760 5370 5324.39 1.48 0 -139 5496 5432 5396 5332 5296 5415 5315 24 1610 500 3650 10 1 4864367 260 12.54 0.75 12 0.14 426.00 7082.00 11580 20241008 -53.89 5290 20250306 0.95 6850 -22.04 20250214 5290 0.95 20250306 11580 -53.89 20241008 5290 0.95 20250306 0.86 N 199730 500 24 억 71933 N N 0 N 00 N
6 20250306 120857 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5340 -30 5 -0.56 34568090 6493 83.68 5370 5390 5290 6980 3760 5370 5323.90 1.48 0 -64 5496 5432 5396 5332 5296 5415 5315 24 1610 500 3650 10 1 4864367 260 12.54 0.75 12 0.13 426.00 7082.00 11580 20241008 -53.89 5290 20250306 0.95 6850 -22.04 20250214 5290 0.95 20250306 11580 -53.89 20241008 5290 0.95 20250306 0.86 N 199730 500 24 억 71933 N N 0 N 00 N
7 20250306 110854 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5340 -30 5 -0.56 34530710 6486 83.59 5370 5390 5290 6980 3760 5370 5323.88 1.48 0 -57 5496 5432 5396 5332 5296 5415 5315 24 1610 500 3650 10 1 4864367 260 12.54 0.75 12 0.13 426.00 7082.00 11580 20241008 -53.89 5290 20250306 0.95 6850 -22.04 20250214 5290 0.95 20250306 11580 -53.89 20241008 5290 0.95 20250306 0.86 N 199730 500 24 억 71933 N N 0 N 00 N
8 20250306 100857 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5330 -40 5 -0.74 22400940 4205 54.20 5370 5390 5300 6980 3760 5370 5327.22 1.48 0 146 5496 5432 5396 5332 5296 5415 5315 24 1610 500 3650 10 1 4864367 259 12.51 0.75 12 0.09 426.00 7082.00 11580 20241008 -53.97 5300 20250306 0.57 6850 -22.19 20250214 5300 0.57 20250306 11580 -53.97 20241008 5300 0.57 20250306 0.86 N 199730 500 24 억 71933 N N 0 N 00 N
9 20250306 090900 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5370 0 3 0.00 2593380 483 6.23 5370 5380 5360 6980 3760 5370 5369.32 1.48 0 166 5496 5432 5396 5332 5296 5415 5315 24 1610 500 3650 10 1 4864367 261 12.61 0.76 12 0.01 426.00 7082.00 11580 20241008 -53.63 5360 20250306 0.19 6850 -21.61 20250214 5360 0.19 20250306 11580 -53.63 20241008 5360 0.19 20250306 0.86 N 199730 500 24 억 71933 N N 0 N 00 N
10 20250305 160848 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5370 -30 5 -0.56 41777930 7759 41.80 5400 5460 5360 7020 3780 5400 5384.49 1.42 0 2123 5666 5532 5456 5322 5246 5495 5285 24 1620 500 3670 10 1 4864367 261 12.61 0.76 12 0.16 426.00 7082.00 11580 20241008 -53.63 5360 20250305 0.19 6850 -21.61 20250214 5360 0.19 20250305 11580 -53.63 20241008 5360 0.19 20250305 0.87 N 199730 500 24 억 69302 N N 0 N 00 N
11 20250305 150852 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5370 -30 5 -0.56 36392090 6756 36.40 5400 5460 5360 7020 3780 5400 5386.63 1.42 0 1728 5666 5532 5456 5322 5246 5495 5285 24 1620 500 3670 10 1 4864367 261 12.61 0.76 12 0.14 426.00 7082.00 11580 20241008 -53.63 5360 20250305 0.19 6850 -21.61 20250214 5360 0.19 20250305 11580 -53.63 20241008 5360 0.19 20250305 0.87 N 199730 500 24 억 69302 N N 0 N 00 N
12 20250305 140850 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5380 -20 5 -0.37 26599520 4933 26.58 5400 5460 5360 7020 3780 5400 5392.16 1.42 0 670 5666 5532 5456 5322 5246 5495 5285 24 1620 500 3670 10 1 4864367 262 12.63 0.76 12 0.10 426.00 7082.00 11580 20241008 -53.54 5360 20250305 0.37 6850 -21.46 20250214 5360 0.37 20250305 11580 -53.54 20241008 5360 0.37 20250305 0.87 N 199730 500 24 억 69302 N N 0 N 00 N