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
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
20250307,160902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38600,-750,5,-1.91,608537050,15771,212.46,39000,39050,38400,51100,27550,39350,38585.39,1.04,0,-4240,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3303,-7.21,10.16,12,0.18,-5350.00,3800.00,110000,20240320,-64.91,36000,20241227,7.22,45500,-15.16,20250109,36400,6.04,20250203,110000,-64.91,20240320,36000,7.22,20241227,0.01,N,199800,500,42 억,,88870,N,N,5,N,00,N
20250307,150907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38500,-850,5,-2.16,575030000,14901,200.74,39000,39050,38400,51100,27550,39350,38589.57,1.04,0,-4159,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3294,-7.20,10.13,12,0.17,-5350.00,3800.00,110000,20240320,-65.00,36000,20241227,6.94,45500,-15.38,20250109,36400,5.77,20250203,110000,-65.00,20240320,36000,6.94,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N
20250307,140904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38400,-950,5,-2.41,521458925,13509,181.99,39000,39050,38400,51100,27550,39350,38600.35,1.04,0,-3749,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3286,-7.18,10.11,12,0.16,-5350.00,3800.00,110000,20240320,-65.09,36000,20241227,6.67,45500,-15.60,20250109,36400,5.49,20250203,110000,-65.09,20240320,36000,6.67,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N
20250307,130906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38850,-500,5,-1.27,304495925,7874,106.08,39000,39050,38450,51100,27550,39350,38670.28,1.04,0,-985,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3324,-7.26,10.22,12,0.09,-5350.00,3800.00,110000,20240320,-64.68,36000,20241227,7.92,45500,-14.62,20250109,36400,6.73,20250203,110000,-64.68,20240320,36000,7.92,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N
20250307,120905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38650,-700,5,-1.78,240105375,6206,83.61,39000,39050,38450,51100,27550,39350,38688.27,1.04,0,-288,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3307,-7.22,10.17,12,0.07,-5350.00,3800.00,110000,20240320,-64.86,36000,20241227,7.36,45500,-15.05,20250109,36400,6.18,20250203,110000,-64.86,20240320,36000,7.36,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N
20250307,110904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38700,-650,5,-1.65,163144750,4216,56.80,39000,39050,38450,51100,27550,39350,38695.17,1.04,0,88,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3311,-7.23,10.18,12,0.05,-5350.00,3800.00,110000,20240320,-64.82,36000,20241227,7.50,45500,-14.95,20250109,36400,6.32,20250203,110000,-64.82,20240320,36000,7.50,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N
20250307,100901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38750,-600,5,-1.52,120914100,3125,42.10,39000,39050,38450,51100,27550,39350,38690.61,1.04,0,-61,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3316,-7.24,10.20,12,0.04,-5350.00,3800.00,110000,20240320,-64.77,36000,20241227,7.64,45500,-14.84,20250109,36400,6.46,20250203,110000,-64.77,20240320,36000,7.64,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N
20250307,090908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38600,-750,5,-1.91,42612150,1098,14.79,39000,39050,38600,51100,27550,39350,38804.41,1.04,0,-615,40416,39882,39466,38932,38516,39675,38725,43,11750,500,27540,50,1,8556355,3303,-7.21,10.16,12,0.01,-5350.00,3800.00,110000,20240320,-64.91,36000,20241227,7.22,45500,-15.16,20250109,36400,6.04,20250203,110000,-64.91,20240320,36000,7.22,20241227,0.01,N,199800,500,42 억,,88870,N,N,8,N,00,N
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
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 160902 57 100.00 KOSDAQ 일반서비스 N N N N N 38600 -750 5 -1.91 608537050 15771 212.46 39000 39050 38400 51100 27550 39350 38585.39 1.04 0 -4240 40416 39882 39466 38932 38516 39675 38725 43 11750 500 27540 50 1 8556355 3303 -7.21 10.16 12 0.18 -5350.00 3800.00 110000 20240320 -64.91 36000 20241227 7.22 45500 -15.16 20250109 36400 6.04 20250203 110000 -64.91 20240320 36000 7.22 20241227 0.01 N 199800 500 42 억 88870 N N 5 N 00 N
3 20250307 150907 57 100.00 KOSDAQ 일반서비스 N N N N N 38500 -850 5 -2.16 575030000 14901 200.74 39000 39050 38400 51100 27550 39350 38589.57 1.04 0 -4159 40416 39882 39466 38932 38516 39675 38725 43 11750 500 27540 50 1 8556355 3294 -7.20 10.13 12 0.17 -5350.00 3800.00 110000 20240320 -65.00 36000 20241227 6.94 45500 -15.38 20250109 36400 5.77 20250203 110000 -65.00 20240320 36000 6.94 20241227 0.01 N 199800 500 42 억 88870 N N 8 N 00 N
4 20250307 140904 57 100.00 KOSDAQ 일반서비스 N N N N N 38400 -950 5 -2.41 521458925 13509 181.99 39000 39050 38400 51100 27550 39350 38600.35 1.04 0 -3749 40416 39882 39466 38932 38516 39675 38725 43 11750 500 27540 50 1 8556355 3286 -7.18 10.11 12 0.16 -5350.00 3800.00 110000 20240320 -65.09 36000 20241227 6.67 45500 -15.60 20250109 36400 5.49 20250203 110000 -65.09 20240320 36000 6.67 20241227 0.01 N 199800 500 42 억 88870 N N 8 N 00 N
5 20250307 130906 57 100.00 KOSDAQ 일반서비스 N N N N N 38850 -500 5 -1.27 304495925 7874 106.08 39000 39050 38450 51100 27550 39350 38670.28 1.04 0 -985 40416 39882 39466 38932 38516 39675 38725 43 11750 500 27540 50 1 8556355 3324 -7.26 10.22 12 0.09 -5350.00 3800.00 110000 20240320 -64.68 36000 20241227 7.92 45500 -14.62 20250109 36400 6.73 20250203 110000 -64.68 20240320 36000 7.92 20241227 0.01 N 199800 500 42 억 88870 N N 8 N 00 N
6 20250307 120905 57 100.00 KOSDAQ 일반서비스 N N N N N 38650 -700 5 -1.78 240105375 6206 83.61 39000 39050 38450 51100 27550 39350 38688.27 1.04 0 -288 40416 39882 39466 38932 38516 39675 38725 43 11750 500 27540 50 1 8556355 3307 -7.22 10.17 12 0.07 -5350.00 3800.00 110000 20240320 -64.86 36000 20241227 7.36 45500 -15.05 20250109 36400 6.18 20250203 110000 -64.86 20240320 36000 7.36 20241227 0.01 N 199800 500 42 억 88870 N N 8 N 00 N
7 20250307 110904 57 100.00 KOSDAQ 일반서비스 N N N N N 38700 -650 5 -1.65 163144750 4216 56.80 39000 39050 38450 51100 27550 39350 38695.17 1.04 0 88 40416 39882 39466 38932 38516 39675 38725 43 11750 500 27540 50 1 8556355 3311 -7.23 10.18 12 0.05 -5350.00 3800.00 110000 20240320 -64.82 36000 20241227 7.50 45500 -14.95 20250109 36400 6.32 20250203 110000 -64.82 20240320 36000 7.50 20241227 0.01 N 199800 500 42 억 88870 N N 8 N 00 N
8 20250307 100901 57 100.00 KOSDAQ 일반서비스 N N N N N 38750 -600 5 -1.52 120914100 3125 42.10 39000 39050 38450 51100 27550 39350 38690.61 1.04 0 -61 40416 39882 39466 38932 38516 39675 38725 43 11750 500 27540 50 1 8556355 3316 -7.24 10.20 12 0.04 -5350.00 3800.00 110000 20240320 -64.77 36000 20241227 7.64 45500 -14.84 20250109 36400 6.46 20250203 110000 -64.77 20240320 36000 7.64 20241227 0.01 N 199800 500 42 억 88870 N N 8 N 00 N
9 20250307 090908 57 100.00 KOSDAQ 일반서비스 N N N N N 38600 -750 5 -1.91 42612150 1098 14.79 39000 39050 38600 51100 27550 39350 38804.41 1.04 0 -615 40416 39882 39466 38932 38516 39675 38725 43 11750 500 27540 50 1 8556355 3303 -7.21 10.16 12 0.01 -5350.00 3800.00 110000 20240320 -64.91 36000 20241227 7.22 45500 -15.16 20250109 36400 6.04 20250203 110000 -64.91 20240320 36000 7.22 20241227 0.01 N 199800 500 42 억 88870 N N 8 N 00 N
10 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
11 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
12 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