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
115310/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
20250306,160746,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,36400,-1800,5,-4.71,2289699725,60563,143.08,38500,38600,35650,49650,26750,38200,37807.21,3.16,0,-18550,39433,38816,37883,37266,36333,39125,37575,16,11450,500,28260,50,1,3192883,1162,16.24,0.88,12,1.90,2242.00,41313.00,38600,20250306,-5.70,18170,20240805,100.33,38600,-5.70,20250306,20200,80.20,20250102,38600,-5.70,20250306,18170,100.33,20240805,0.81,N,115310,500,15 억,,100782,N,N,0,N,00,N
20250306,150745,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,36200,-2000,5,-5.24,2254463975,59591,140.78,38500,38600,35650,49650,26750,38200,37832.29,3.16,0,-17842,39433,38816,37883,37266,36333,39125,37575,16,11450,500,28260,50,1,3192883,1156,16.15,0.88,12,1.87,2242.00,41313.00,38600,20250306,-6.22,18170,20240805,99.23,38600,-6.22,20250306,20200,79.21,20250102,38600,-6.22,20250306,18170,99.23,20240805,0.81,N,115310,500,15 억,,100782,N,N,0,N,00,N
20250306,140744,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,35900,-2300,5,-6.02,2155254375,56843,134.29,38500,38600,35900,49650,26750,38200,37915.92,3.16,0,-16567,39433,38816,37883,37266,36333,39125,37575,16,11450,500,28260,50,1,3192883,1146,16.01,0.87,12,1.78,2242.00,41313.00,38600,20250306,-6.99,18170,20240805,97.58,38600,-6.99,20250306,20200,77.72,20250102,38600,-6.99,20250306,18170,97.58,20240805,0.81,N,115310,500,15 억,,100782,N,N,0,N,00,N
20250306,130746,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,36650,-1550,5,-4.06,1962974025,51545,121.78,38500,38600,36250,49650,26750,38200,38082.72,3.16,0,-14109,39433,38816,37883,37266,36333,39125,37575,16,11450,500,28260,50,1,3192883,1170,16.35,0.89,12,1.61,2242.00,41313.00,38600,20250306,-5.05,18170,20240805,101.71,38600,-5.05,20250306,20200,81.44,20250102,38600,-5.05,20250306,18170,101.71,20240805,0.81,N,115310,500,15 억,,100782,N,N,0,N,00,N
20250306,120744,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,36850,-1350,5,-3.53,1887556575,49493,116.93,38500,38600,36250,49650,26750,38200,38137.85,3.16,0,-13414,39433,38816,37883,37266,36333,39125,37575,16,11450,500,28260,50,1,3192883,1177,16.44,0.89,12,1.55,2242.00,41313.00,38600,20250306,-4.53,18170,20240805,102.81,38600,-4.53,20250306,20200,82.43,20250102,38600,-4.53,20250306,18170,102.81,20240805,0.81,N,115310,500,15 억,,100782,N,N,0,N,00,N
20250306,110741,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,37500,-700,5,-1.83,1652315275,43099,101.82,38500,38600,37400,49650,26750,38200,38337.67,3.16,0,-12430,39433,38816,37883,37266,36333,39125,37575,16,11450,500,28260,50,1,3192883,1197,16.73,0.91,12,1.35,2242.00,41313.00,38600,20250306,-2.85,18170,20240805,106.38,38600,-2.85,20250306,20200,85.64,20250102,38600,-2.85,20250306,18170,106.38,20240805,0.81,N,115310,500,15 억,,100782,N,N,0,N,00,N
20250306,100744,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,38300,100,2,0.26,905440950,23612,55.78,38500,38550,38000,49650,26750,38200,38346.64,3.16,0,-5612,39433,38816,37883,37266,36333,39125,37575,16,11450,500,28260,50,1,3192883,1223,17.08,0.93,12,0.74,2242.00,41313.00,38550,20250306,-0.65,18170,20240805,110.79,38550,-0.65,20250306,20200,89.60,20250102,38550,-0.65,20250306,18170,110.79,20240805,0.81,N,115310,500,15 억,,100782,N,N,0,N,00,N
20250306,090747,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,38300,100,2,0.26,214752950,5616,13.27,38500,38500,38000,49650,26750,38200,38239.49,3.16,0,-1654,39433,38816,37883,37266,36333,39125,37575,16,11450,500,28260,50,1,3192883,1223,17.08,0.93,12,0.18,2242.00,41313.00,38500,20250305,-0.52,18170,20240805,110.79,38500,0.00,20250305,20200,89.60,20250102,38500,-0.52,20250305,18170,110.79,20240805,0.81,N,115310,500,15 억,,100782,N,N,0,N,00,N
20250305,160736,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,38200,1250,2,3.38,1617493225,42328,81.09,36950,38500,36950,48000,25900,36950,38213.32,2.86,0,9587,38783,37866,36583,35666,34383,38325,36125,16,11050,500,27340,50,1,3192883,1220,17.04,0.92,12,1.33,2242.00,41313.00,38500,20250305,-0.78,18170,20240805,110.24,38500,-0.78,20250305,20200,89.11,20250102,38500,-0.78,20250305,18170,110.24,20240805,0.80,N,115310,500,15 억,,91221,N,N,0,N,00,N
20250305,150739,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,38200,1250,2,3.38,1514465525,39627,75.91,36950,38500,36950,48000,25900,36950,38218.02,2.86,0,10009,38783,37866,36583,35666,34383,38325,36125,16,11050,500,27340,50,1,3192883,1220,17.04,0.92,12,1.24,2242.00,41313.00,38500,20250305,-0.78,18170,20240805,110.24,38500,-0.78,20250305,20200,89.11,20250102,38500,-0.78,20250305,18170,110.24,20240805,0.80,N,115310,500,15 억,,91221,N,N,0,N,00,N
20250305,140738,57,100.00,KOSDAQ,신고가,통신,N,N,N,N, ,N,38250,1300,2,3.52,1302414875,34084,65.29,36950,38500,36950,48000,25900,36950,38211.91,2.86,0,7302,38783,37866,36583,35666,34383,38325,36125,16,11050,500,27340,50,1,3192883,1221,17.06,0.93,12,1.07,2242.00,41313.00,38500,20250305,-0.65,18170,20240805,110.51,38500,-0.65,20250305,20200,89.36,20250102,38500,-0.65,20250305,18170,110.51,20240805,0.80,N,115310,500,15 억,,91221,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 160746 57 100.00 KOSDAQ 신고가 통신 N N N N N 36400 -1800 5 -4.71 2289699725 60563 143.08 38500 38600 35650 49650 26750 38200 37807.21 3.16 0 -18550 39433 38816 37883 37266 36333 39125 37575 16 11450 500 28260 50 1 3192883 1162 16.24 0.88 12 1.90 2242.00 41313.00 38600 20250306 -5.70 18170 20240805 100.33 38600 -5.70 20250306 20200 80.20 20250102 38600 -5.70 20250306 18170 100.33 20240805 0.81 N 115310 500 15 억 100782 N N 0 N 00 N
3 20250306 150745 57 100.00 KOSDAQ 신고가 통신 N N N N N 36200 -2000 5 -5.24 2254463975 59591 140.78 38500 38600 35650 49650 26750 38200 37832.29 3.16 0 -17842 39433 38816 37883 37266 36333 39125 37575 16 11450 500 28260 50 1 3192883 1156 16.15 0.88 12 1.87 2242.00 41313.00 38600 20250306 -6.22 18170 20240805 99.23 38600 -6.22 20250306 20200 79.21 20250102 38600 -6.22 20250306 18170 99.23 20240805 0.81 N 115310 500 15 억 100782 N N 0 N 00 N
4 20250306 140744 57 100.00 KOSDAQ 신고가 통신 N N N N N 35900 -2300 5 -6.02 2155254375 56843 134.29 38500 38600 35900 49650 26750 38200 37915.92 3.16 0 -16567 39433 38816 37883 37266 36333 39125 37575 16 11450 500 28260 50 1 3192883 1146 16.01 0.87 12 1.78 2242.00 41313.00 38600 20250306 -6.99 18170 20240805 97.58 38600 -6.99 20250306 20200 77.72 20250102 38600 -6.99 20250306 18170 97.58 20240805 0.81 N 115310 500 15 억 100782 N N 0 N 00 N
5 20250306 130746 57 100.00 KOSDAQ 신고가 통신 N N N N N 36650 -1550 5 -4.06 1962974025 51545 121.78 38500 38600 36250 49650 26750 38200 38082.72 3.16 0 -14109 39433 38816 37883 37266 36333 39125 37575 16 11450 500 28260 50 1 3192883 1170 16.35 0.89 12 1.61 2242.00 41313.00 38600 20250306 -5.05 18170 20240805 101.71 38600 -5.05 20250306 20200 81.44 20250102 38600 -5.05 20250306 18170 101.71 20240805 0.81 N 115310 500 15 억 100782 N N 0 N 00 N
6 20250306 120744 57 100.00 KOSDAQ 신고가 통신 N N N N N 36850 -1350 5 -3.53 1887556575 49493 116.93 38500 38600 36250 49650 26750 38200 38137.85 3.16 0 -13414 39433 38816 37883 37266 36333 39125 37575 16 11450 500 28260 50 1 3192883 1177 16.44 0.89 12 1.55 2242.00 41313.00 38600 20250306 -4.53 18170 20240805 102.81 38600 -4.53 20250306 20200 82.43 20250102 38600 -4.53 20250306 18170 102.81 20240805 0.81 N 115310 500 15 억 100782 N N 0 N 00 N
7 20250306 110741 57 100.00 KOSDAQ 신고가 통신 N N N N N 37500 -700 5 -1.83 1652315275 43099 101.82 38500 38600 37400 49650 26750 38200 38337.67 3.16 0 -12430 39433 38816 37883 37266 36333 39125 37575 16 11450 500 28260 50 1 3192883 1197 16.73 0.91 12 1.35 2242.00 41313.00 38600 20250306 -2.85 18170 20240805 106.38 38600 -2.85 20250306 20200 85.64 20250102 38600 -2.85 20250306 18170 106.38 20240805 0.81 N 115310 500 15 억 100782 N N 0 N 00 N
8 20250306 100744 57 100.00 KOSDAQ 신고가 통신 N N N N N 38300 100 2 0.26 905440950 23612 55.78 38500 38550 38000 49650 26750 38200 38346.64 3.16 0 -5612 39433 38816 37883 37266 36333 39125 37575 16 11450 500 28260 50 1 3192883 1223 17.08 0.93 12 0.74 2242.00 41313.00 38550 20250306 -0.65 18170 20240805 110.79 38550 -0.65 20250306 20200 89.60 20250102 38550 -0.65 20250306 18170 110.79 20240805 0.81 N 115310 500 15 억 100782 N N 0 N 00 N
9 20250306 090747 57 100.00 KOSDAQ 신고가 통신 N N N N N 38300 100 2 0.26 214752950 5616 13.27 38500 38500 38000 49650 26750 38200 38239.49 3.16 0 -1654 39433 38816 37883 37266 36333 39125 37575 16 11450 500 28260 50 1 3192883 1223 17.08 0.93 12 0.18 2242.00 41313.00 38500 20250305 -0.52 18170 20240805 110.79 38500 0.00 20250305 20200 89.60 20250102 38500 -0.52 20250305 18170 110.79 20240805 0.81 N 115310 500 15 억 100782 N N 0 N 00 N
10 20250305 160736 57 100.00 KOSDAQ 신고가 통신 N N N N N 38200 1250 2 3.38 1617493225 42328 81.09 36950 38500 36950 48000 25900 36950 38213.32 2.86 0 9587 38783 37866 36583 35666 34383 38325 36125 16 11050 500 27340 50 1 3192883 1220 17.04 0.92 12 1.33 2242.00 41313.00 38500 20250305 -0.78 18170 20240805 110.24 38500 -0.78 20250305 20200 89.11 20250102 38500 -0.78 20250305 18170 110.24 20240805 0.80 N 115310 500 15 억 91221 N N 0 N 00 N
11 20250305 150739 57 100.00 KOSDAQ 신고가 통신 N N N N N 38200 1250 2 3.38 1514465525 39627 75.91 36950 38500 36950 48000 25900 36950 38218.02 2.86 0 10009 38783 37866 36583 35666 34383 38325 36125 16 11050 500 27340 50 1 3192883 1220 17.04 0.92 12 1.24 2242.00 41313.00 38500 20250305 -0.78 18170 20240805 110.24 38500 -0.78 20250305 20200 89.11 20250102 38500 -0.78 20250305 18170 110.24 20240805 0.80 N 115310 500 15 억 91221 N N 0 N 00 N
12 20250305 140738 57 100.00 KOSDAQ 신고가 통신 N N N N N 38250 1300 2 3.52 1302414875 34084 65.29 36950 38500 36950 48000 25900 36950 38211.91 2.86 0 7302 38783 37866 36583 35666 34383 38325 36125 16 11050 500 27340 50 1 3192883 1221 17.06 0.93 12 1.07 2242.00 41313.00 38500 20250305 -0.65 18170 20240805 110.51 38500 -0.65 20250305 20200 89.36 20250102 38500 -0.65 20250305 18170 110.51 20240805 0.80 N 115310 500 15 억 91221 N N 0 N 00 N