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
439410/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
20250306,161217,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14204780,6710,153.86,2120,2125,2115,2760,1490,2125,2116.96,0.12,0,-3,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10761,N,N,0,N,00,N
20250306,151218,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14204780,6710,153.86,2120,2125,2115,2760,1490,2125,2116.96,0.12,0,-3,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10761,N,N,0,N,00,N
20250306,141217,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14187795,6702,153.68,2120,2125,2115,2760,1490,2125,2116.95,0.12,0,0,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10761,N,N,0,N,00,N
20250306,131217,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14187795,6702,153.68,2120,2125,2115,2760,1490,2125,2116.95,0.12,0,0,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10761,N,N,0,N,00,N
20250306,121216,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14187795,6702,153.68,2120,2125,2115,2760,1490,2125,2116.95,0.12,0,0,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10761,N,N,0,N,00,N
20250306,111213,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,-5,5,-0.24,14183550,6700,153.63,2120,2125,2115,2760,1490,2125,2116.95,0.12,0,0,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.08,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,10761,N,N,0,N,00,N
20250306,101215,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14181430,6699,153.61,2120,2125,2115,2760,1490,2125,2116.95,0.12,0,0,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10761,N,N,0,N,00,N
20250306,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,13969400,6599,151.32,2120,2120,2115,2760,1490,2125,2116.90,0.12,0,0,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.07,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,-0.47,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,10761,N,N,0,N,00,N
20250305,161159,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,9246535,4361,314.42,2120,2125,2120,2760,1490,2125,2120.28,0.12,0,0,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.05,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10761,N,N,0,N,00,N
20250305,151207,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,8745035,4125,297.40,2120,2125,2120,2760,1490,2125,2120.01,0.12,0,0,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.05,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10761,N,N,0,N,00,N
20250305,141207,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,8745035,4125,297.40,2120,2125,2120,2760,1490,2125,2120.01,0.12,0,0,2128,2126,2123,2121,2118,2127,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.05,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,10761,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 161217 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 0 3 0.00 14204780 6710 153.86 2120 2125 2115 2760 1490 2125 2116.96 0.12 0 -3 2128 2126 2123 2121 2118 2127 2122 9 635 100 1480 5 1 8800000 187 36.02 1.10 12 0.08 59.00 1925.00 2125 20250220 0.00 2030 20241224 4.68 2125 0.00 20250220 2070 2.66 20250102 2125 0.00 20250220 2030 4.68 20241224 0.00 N 439410 100 8 억 10761 N N 0 N 00 N
3 20250306 151218 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 0 3 0.00 14204780 6710 153.86 2120 2125 2115 2760 1490 2125 2116.96 0.12 0 -3 2128 2126 2123 2121 2118 2127 2122 9 635 100 1480 5 1 8800000 187 36.02 1.10 12 0.08 59.00 1925.00 2125 20250220 0.00 2030 20241224 4.68 2125 0.00 20250220 2070 2.66 20250102 2125 0.00 20250220 2030 4.68 20241224 0.00 N 439410 100 8 억 10761 N N 0 N 00 N
4 20250306 141217 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 0 3 0.00 14187795 6702 153.68 2120 2125 2115 2760 1490 2125 2116.95 0.12 0 0 2128 2126 2123 2121 2118 2127 2122 9 635 100 1480 5 1 8800000 187 36.02 1.10 12 0.08 59.00 1925.00 2125 20250220 0.00 2030 20241224 4.68 2125 0.00 20250220 2070 2.66 20250102 2125 0.00 20250220 2030 4.68 20241224 0.00 N 439410 100 8 억 10761 N N 0 N 00 N
5 20250306 131217 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 0 3 0.00 14187795 6702 153.68 2120 2125 2115 2760 1490 2125 2116.95 0.12 0 0 2128 2126 2123 2121 2118 2127 2122 9 635 100 1480 5 1 8800000 187 36.02 1.10 12 0.08 59.00 1925.00 2125 20250220 0.00 2030 20241224 4.68 2125 0.00 20250220 2070 2.66 20250102 2125 0.00 20250220 2030 4.68 20241224 0.00 N 439410 100 8 억 10761 N N 0 N 00 N
6 20250306 121216 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 0 3 0.00 14187795 6702 153.68 2120 2125 2115 2760 1490 2125 2116.95 0.12 0 0 2128 2126 2123 2121 2118 2127 2122 9 635 100 1480 5 1 8800000 187 36.02 1.10 12 0.08 59.00 1925.00 2125 20250220 0.00 2030 20241224 4.68 2125 0.00 20250220 2070 2.66 20250102 2125 0.00 20250220 2030 4.68 20241224 0.00 N 439410 100 8 억 10761 N N 0 N 00 N
7 20250306 111213 57 100.00 KOSDAQ 신고가 금융 N N N N N 2120 -5 5 -0.24 14183550 6700 153.63 2120 2125 2115 2760 1490 2125 2116.95 0.12 0 0 2128 2126 2123 2121 2118 2127 2122 9 635 100 1480 5 1 8800000 187 35.93 1.10 12 0.08 59.00 1925.00 2125 20250220 -0.24 2030 20241224 4.43 2125 0.00 20250220 2070 2.42 20250102 2125 -0.24 20250220 2030 4.43 20241224 0.00 N 439410 100 8 억 10761 N N 0 N 00 N
8 20250306 101215 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 0 3 0.00 14181430 6699 153.61 2120 2125 2115 2760 1490 2125 2116.95 0.12 0 0 2128 2126 2123 2121 2118 2127 2122 9 635 100 1480 5 1 8800000 187 36.02 1.10 12 0.08 59.00 1925.00 2125 20250220 0.00 2030 20241224 4.68 2125 0.00 20250220 2070 2.66 20250102 2125 0.00 20250220 2030 4.68 20241224 0.00 N 439410 100 8 억 10761 N N 0 N 00 N
9 20250306 091220 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 13969400 6599 151.32 2120 2120 2115 2760 1490 2125 2116.90 0.12 0 0 2128 2126 2123 2121 2118 2127 2122 9 635 100 1480 5 1 8800000 186 35.85 1.10 12 0.07 59.00 1925.00 2125 20250220 -0.47 2030 20241224 4.19 2125 -0.47 20250220 2070 2.17 20250102 2125 -0.47 20250220 2030 4.19 20241224 0.00 N 439410 100 8 억 10761 N N 0 N 00 N
10 20250305 161159 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 0 3 0.00 9246535 4361 314.42 2120 2125 2120 2760 1490 2125 2120.28 0.12 0 0 2128 2126 2123 2121 2118 2127 2122 9 635 100 1480 5 1 8800000 187 36.02 1.10 12 0.05 59.00 1925.00 2125 20250220 0.00 2030 20241224 4.68 2125 0.00 20250220 2070 2.66 20250102 2125 0.00 20250220 2030 4.68 20241224 0.00 N 439410 100 8 억 10761 N N 0 N 00 N
11 20250305 151207 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 0 3 0.00 8745035 4125 297.40 2120 2125 2120 2760 1490 2125 2120.01 0.12 0 0 2128 2126 2123 2121 2118 2127 2122 9 635 100 1480 5 1 8800000 187 36.02 1.10 12 0.05 59.00 1925.00 2125 20250220 0.00 2030 20241224 4.68 2125 0.00 20250220 2070 2.66 20250102 2125 0.00 20250220 2030 4.68 20241224 0.00 N 439410 100 8 억 10761 N N 0 N 00 N
12 20250305 141207 57 100.00 KOSDAQ 신고가 금융 N N N N N 2125 0 3 0.00 8745035 4125 297.40 2120 2125 2120 2760 1490 2125 2120.01 0.12 0 0 2128 2126 2123 2121 2118 2127 2122 9 635 100 1480 5 1 8800000 187 36.02 1.10 12 0.05 59.00 1925.00 2125 20250220 0.00 2030 20241224 4.68 2125 0.00 20250220 2070 2.66 20250102 2125 0.00 20250220 2030 4.68 20241224 0.00 N 439410 100 8 억 10761 N N 0 N 00 N