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
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
20250306,160859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39350,0,3,0.00,292226825,7422,91.22,40000,40000,39050,51100,27550,39350,39373.06,0.87,0,-212,40383,39866,39133,38616,37883,40125,38875,43,11750,500,27540,50,1,8556355,3367,-7.36,10.36,12,0.09,-5350.00,3800.00,110000,20240320,-64.23,36000,20241227,9.31,45500,-13.52,20250109,36400,8.10,20250203,110000,-64.23,20240320,36000,9.31,20241227,0.01,N,199800,500,42 억,,74338,N,N,8,N,00,N
20250306,150858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39200,-150,5,-0.38,280621025,7127,87.60,40000,40000,39050,51100,27550,39350,39374.35,0.87,0,-73,40383,39866,39133,38616,37883,40125,38875,43,11750,500,27540,50,1,8556355,3354,-7.33,10.32,12,0.08,-5350.00,3800.00,110000,20240320,-64.36,36000,20241227,8.89,45500,-13.85,20250109,36400,7.69,20250203,110000,-64.36,20240320,36000,8.89,20241227,0.01,N,199800,500,42 억,,74338,N,N,163,N,00,N
20250306,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39450,100,2,0.25,191923225,4865,59.80,40000,40000,39100,51100,27550,39350,39449.79,0.87,0,-548,40383,39866,39133,38616,37883,40125,38875,43,11750,500,27540,50,1,8556355,3375,-7.37,10.38,12,0.06,-5350.00,3800.00,110000,20240320,-64.14,36000,20241227,9.58,45500,-13.30,20250109,36400,8.38,20250203,110000,-64.14,20240320,36000,9.58,20241227,0.01,N,199800,500,42 억,,74338,N,N,163,N,00,N
20250306,130859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39400,50,2,0.13,158987675,4034,49.58,40000,40000,39100,51100,27550,39350,39411.92,0.87,0,-283,40383,39866,39133,38616,37883,40125,38875,43,11750,500,27540,50,1,8556355,3371,-7.36,10.37,12,0.05,-5350.00,3800.00,110000,20240320,-64.18,36000,20241227,9.44,45500,-13.41,20250109,36400,8.24,20250203,110000,-64.18,20240320,36000,9.44,20241227,0.01,N,199800,500,42 억,,74338,N,N,163,N,00,N
20250306,120858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39450,100,2,0.25,141405125,3588,44.10,40000,40000,39100,51100,27550,39350,39410.57,0.87,0,32,40383,39866,39133,38616,37883,40125,38875,43,11750,500,27540,50,1,8556355,3375,-7.37,10.38,12,0.04,-5350.00,3800.00,110000,20240320,-64.14,36000,20241227,9.58,45500,-13.30,20250109,36400,8.38,20250203,110000,-64.14,20240320,36000,9.58,20241227,0.01,N,199800,500,42 억,,74338,N,N,163,N,00,N
20250306,110855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39450,100,2,0.25,124923900,3172,38.99,40000,40000,39100,51100,27550,39350,39383.32,0.87,0,156,40383,39866,39133,38616,37883,40125,38875,43,11750,500,27540,50,1,8556355,3375,-7.37,10.38,12,0.04,-5350.00,3800.00,110000,20240320,-64.14,36000,20241227,9.58,45500,-13.30,20250109,36400,8.38,20250203,110000,-64.14,20240320,36000,9.58,20241227,0.01,N,199800,500,42 억,,74338,N,N,163,N,00,N
20250306,100857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39400,50,2,0.13,97884450,2487,30.57,40000,40000,39100,51100,27550,39350,39358.44,0.87,0,5,40383,39866,39133,38616,37883,40125,38875,43,11750,500,27540,50,1,8556355,3371,-7.36,10.37,12,0.03,-5350.00,3800.00,110000,20240320,-64.18,36000,20241227,9.44,45500,-13.41,20250109,36400,8.24,20250203,110000,-64.18,20240320,36000,9.44,20241227,0.01,N,199800,500,42 억,,74338,N,N,163,N,00,N
20250306,090900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39550,200,2,0.51,8347500,210,2.58,40000,40000,39500,51100,27550,39350,39750.00,0.87,0,-141,40383,39866,39133,38616,37883,40125,38875,43,11750,500,27540,50,1,8556355,3384,-7.39,10.41,12,0.00,-5350.00,3800.00,110000,20240320,-64.05,36000,20241227,9.86,45500,-13.08,20250109,36400,8.65,20250203,110000,-64.05,20240320,36000,9.86,20241227,0.01,N,199800,500,42 억,,74338,N,N,163,N,00,N
20250305,160848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39350,1000,2,2.61,316467575,8102,70.00,38400,39650,38400,49850,26850,38350,39060.28,0.86,0,311,39783,39066,38583,37866,37383,38825,37625,43,11500,500,26840,50,1,8556355,3367,-7.36,10.36,12,0.09,-5350.00,3800.00,110000,20240320,-64.23,36000,20241227,9.31,45500,-13.52,20250109,36400,8.10,20250203,110000,-64.23,20240320,36000,9.31,20241227,0.01,N,199800,500,42 억,,73802,N,N,163,N,00,N
20250305,150852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39350,1000,2,2.61,296968625,7608,65.73,38400,39450,38400,49850,26850,38350,39033.73,0.86,0,203,39783,39066,38583,37866,37383,38825,37625,43,11500,500,26840,50,1,8556355,3367,-7.36,10.36,12,0.09,-5350.00,3800.00,110000,20240320,-64.23,36000,20241227,9.31,45500,-13.52,20250109,36400,8.10,20250203,110000,-64.23,20240320,36000,9.31,20241227,0.01,N,199800,500,42 억,,73802,N,N,69,N,00,N
20250305,140850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39200,850,2,2.22,225419525,5789,50.02,38400,39400,38400,49850,26850,38350,38939.29,0.86,0,-382,39783,39066,38583,37866,37383,38825,37625,43,11500,500,26840,50,1,8556355,3354,-7.33,10.32,12,0.07,-5350.00,3800.00,110000,20240320,-64.36,36000,20241227,8.89,45500,-13.85,20250109,36400,7.69,20250203,110000,-64.36,20240320,36000,8.89,20241227,0.01,N,199800,500,42 억,,73802,N,N,69,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 일반서비스 N N N N N 39350 0 3 0.00 292226825 7422 91.22 40000 40000 39050 51100 27550 39350 39373.06 0.87 0 -212 40383 39866 39133 38616 37883 40125 38875 43 11750 500 27540 50 1 8556355 3367 -7.36 10.36 12 0.09 -5350.00 3800.00 110000 20240320 -64.23 36000 20241227 9.31 45500 -13.52 20250109 36400 8.10 20250203 110000 -64.23 20240320 36000 9.31 20241227 0.01 N 199800 500 42 억 74338 N N 8 N 00 N
3 20250306 150858 57 100.00 KOSDAQ 일반서비스 N N N N N 39200 -150 5 -0.38 280621025 7127 87.60 40000 40000 39050 51100 27550 39350 39374.35 0.87 0 -73 40383 39866 39133 38616 37883 40125 38875 43 11750 500 27540 50 1 8556355 3354 -7.33 10.32 12 0.08 -5350.00 3800.00 110000 20240320 -64.36 36000 20241227 8.89 45500 -13.85 20250109 36400 7.69 20250203 110000 -64.36 20240320 36000 8.89 20241227 0.01 N 199800 500 42 억 74338 N N 163 N 00 N
4 20250306 140858 57 100.00 KOSDAQ 일반서비스 N N N N N 39450 100 2 0.25 191923225 4865 59.80 40000 40000 39100 51100 27550 39350 39449.79 0.87 0 -548 40383 39866 39133 38616 37883 40125 38875 43 11750 500 27540 50 1 8556355 3375 -7.37 10.38 12 0.06 -5350.00 3800.00 110000 20240320 -64.14 36000 20241227 9.58 45500 -13.30 20250109 36400 8.38 20250203 110000 -64.14 20240320 36000 9.58 20241227 0.01 N 199800 500 42 억 74338 N N 163 N 00 N
5 20250306 130859 57 100.00 KOSDAQ 일반서비스 N N N N N 39400 50 2 0.13 158987675 4034 49.58 40000 40000 39100 51100 27550 39350 39411.92 0.87 0 -283 40383 39866 39133 38616 37883 40125 38875 43 11750 500 27540 50 1 8556355 3371 -7.36 10.37 12 0.05 -5350.00 3800.00 110000 20240320 -64.18 36000 20241227 9.44 45500 -13.41 20250109 36400 8.24 20250203 110000 -64.18 20240320 36000 9.44 20241227 0.01 N 199800 500 42 억 74338 N N 163 N 00 N
6 20250306 120858 57 100.00 KOSDAQ 일반서비스 N N N N N 39450 100 2 0.25 141405125 3588 44.10 40000 40000 39100 51100 27550 39350 39410.57 0.87 0 32 40383 39866 39133 38616 37883 40125 38875 43 11750 500 27540 50 1 8556355 3375 -7.37 10.38 12 0.04 -5350.00 3800.00 110000 20240320 -64.14 36000 20241227 9.58 45500 -13.30 20250109 36400 8.38 20250203 110000 -64.14 20240320 36000 9.58 20241227 0.01 N 199800 500 42 억 74338 N N 163 N 00 N
7 20250306 110855 57 100.00 KOSDAQ 일반서비스 N N N N N 39450 100 2 0.25 124923900 3172 38.99 40000 40000 39100 51100 27550 39350 39383.32 0.87 0 156 40383 39866 39133 38616 37883 40125 38875 43 11750 500 27540 50 1 8556355 3375 -7.37 10.38 12 0.04 -5350.00 3800.00 110000 20240320 -64.14 36000 20241227 9.58 45500 -13.30 20250109 36400 8.38 20250203 110000 -64.14 20240320 36000 9.58 20241227 0.01 N 199800 500 42 억 74338 N N 163 N 00 N
8 20250306 100857 57 100.00 KOSDAQ 일반서비스 N N N N N 39400 50 2 0.13 97884450 2487 30.57 40000 40000 39100 51100 27550 39350 39358.44 0.87 0 5 40383 39866 39133 38616 37883 40125 38875 43 11750 500 27540 50 1 8556355 3371 -7.36 10.37 12 0.03 -5350.00 3800.00 110000 20240320 -64.18 36000 20241227 9.44 45500 -13.41 20250109 36400 8.24 20250203 110000 -64.18 20240320 36000 9.44 20241227 0.01 N 199800 500 42 억 74338 N N 163 N 00 N
9 20250306 090900 57 100.00 KOSDAQ 일반서비스 N N N N N 39550 200 2 0.51 8347500 210 2.58 40000 40000 39500 51100 27550 39350 39750.00 0.87 0 -141 40383 39866 39133 38616 37883 40125 38875 43 11750 500 27540 50 1 8556355 3384 -7.39 10.41 12 0.00 -5350.00 3800.00 110000 20240320 -64.05 36000 20241227 9.86 45500 -13.08 20250109 36400 8.65 20250203 110000 -64.05 20240320 36000 9.86 20241227 0.01 N 199800 500 42 억 74338 N N 163 N 00 N
10 20250305 160848 57 100.00 KOSDAQ 일반서비스 N N N N N 39350 1000 2 2.61 316467575 8102 70.00 38400 39650 38400 49850 26850 38350 39060.28 0.86 0 311 39783 39066 38583 37866 37383 38825 37625 43 11500 500 26840 50 1 8556355 3367 -7.36 10.36 12 0.09 -5350.00 3800.00 110000 20240320 -64.23 36000 20241227 9.31 45500 -13.52 20250109 36400 8.10 20250203 110000 -64.23 20240320 36000 9.31 20241227 0.01 N 199800 500 42 억 73802 N N 163 N 00 N
11 20250305 150852 57 100.00 KOSDAQ 일반서비스 N N N N N 39350 1000 2 2.61 296968625 7608 65.73 38400 39450 38400 49850 26850 38350 39033.73 0.86 0 203 39783 39066 38583 37866 37383 38825 37625 43 11500 500 26840 50 1 8556355 3367 -7.36 10.36 12 0.09 -5350.00 3800.00 110000 20240320 -64.23 36000 20241227 9.31 45500 -13.52 20250109 36400 8.10 20250203 110000 -64.23 20240320 36000 9.31 20241227 0.01 N 199800 500 42 억 73802 N N 69 N 00 N
12 20250305 140850 57 100.00 KOSDAQ 일반서비스 N N N N N 39200 850 2 2.22 225419525 5789 50.02 38400 39400 38400 49850 26850 38350 38939.29 0.86 0 -382 39783 39066 38583 37866 37383 38825 37625 43 11500 500 26840 50 1 8556355 3354 -7.33 10.32 12 0.07 -5350.00 3800.00 110000 20240320 -64.36 36000 20241227 8.89 45500 -13.85 20250109 36400 7.69 20250203 110000 -64.36 20240320 36000 8.89 20241227 0.01 N 199800 500 42 억 73802 N N 69 N 00 N