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
439730/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,신저가,금융,N,N,N,N, ,N,2100,-5,5,-0.24,37382728,17770,65.51,2105,2110,2100,2735,1475,2105,2103.70,0.03,0,-2,2115,2110,2105,2100,2095,2110,2100,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.41,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,0.00,20250304,2100,0.00,20250306,2600,-19.23,20240314,2100,0.00,20250306,0.00,N,439730,100,4 억,,1493,N,N,0,N,00,N
20250306,151218,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2102,-3,5,-0.14,36655949,17424,64.23,2105,2110,2100,2735,1475,2105,2103.76,0.03,0,-2,2115,2110,2105,2100,2095,2110,2100,4,630,100,1470,5,1,4310000,91,50.05,1.06,12,0.40,42.00,1992.00,2617,20240227,-19.68,2085,20241114,0.82,2110,0.00,20250304,2100,0.10,20250306,2600,-19.15,20240314,2100,0.10,20250306,0.00,N,439730,100,4 억,,1493,N,N,0,N,00,N
20250306,141217,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,0,3,0.00,29656155,14094,51.96,2105,2110,2100,2735,1475,2105,2104.17,0.03,0,0,2115,2110,2105,2100,2095,2110,2100,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.33,42.00,1992.00,2617,20240227,-19.56,2085,20241114,0.96,2110,0.00,20250304,2100,0.24,20250306,2600,-19.04,20240314,2100,0.24,20250306,0.00,N,439730,100,4 억,,1493,N,N,0,N,00,N
20250306,131218,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-5,5,-0.24,17066900,8108,29.89,2105,2110,2100,2735,1475,2105,2104.95,0.03,0,0,2115,2110,2105,2100,2095,2110,2100,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.19,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,0.00,20250304,2100,0.00,20250306,2600,-19.23,20240314,2100,0.00,20250306,0.00,N,439730,100,4 억,,1493,N,N,0,N,00,N
20250306,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,9817970,4664,17.19,2105,2110,2105,2735,1475,2105,2105.05,0.03,0,0,2115,2110,2105,2100,2095,2110,2100,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.11,42.00,1992.00,2617,20240227,-19.56,2085,20241114,0.96,2110,0.00,20250304,2100,0.24,20250102,2600,-19.04,20240314,2100,0.24,20250228,0.00,N,439730,100,4 억,,1493,N,N,0,N,00,N
20250306,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,4224735,2007,7.40,2105,2105,2105,2735,1475,2105,2105.00,0.03,0,0,2115,2110,2105,2100,2095,2110,2100,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.05,42.00,1992.00,2617,20240227,-19.56,2085,20241114,0.96,2110,-0.24,20250304,2100,0.24,20250102,2600,-19.04,20240314,2100,0.24,20250228,0.00,N,439730,100,4 억,,1493,N,N,0,N,00,N
20250306,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,2319710,1102,4.06,2105,2105,2105,2735,1475,2105,2105.00,0.03,0,0,2115,2110,2105,2100,2095,2110,2100,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.03,42.00,1992.00,2617,20240227,-19.56,2085,20241114,0.96,2110,-0.24,20250304,2100,0.24,20250102,2600,-19.04,20240314,2100,0.24,20250228,0.00,N,439730,100,4 억,,1493,N,N,0,N,00,N
20250306,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,46310,22,0.08,2105,2105,2105,2735,1475,2105,2105.00,0.03,0,0,2115,2110,2105,2100,2095,2110,2100,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.00,42.00,1992.00,2617,20240227,-19.56,2085,20241114,0.96,2110,-0.24,20250304,2100,0.24,20250102,2600,-19.04,20240314,2100,0.24,20250228,0.00,N,439730,100,4 억,,1493,N,N,0,N,00,N
20250305,161200,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,5,2,0.24,57110357,27127,15.98,2105,2110,2100,2730,1470,2100,2105.30,0.04,0,-68,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.63,42.00,1992.00,2617,20240227,-19.56,2085,20241114,0.96,2110,0.00,20250304,2100,0.24,20250305,2600,-19.04,20240314,2100,0.24,20250305,0.00,N,439730,100,4 억,,1561,N,N,0,N,00,N
20250305,151207,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,10,2,0.48,56224152,26706,15.74,2105,2110,2100,2730,1470,2100,2105.30,0.04,0,-43,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.24,1.06,12,0.62,42.00,1992.00,2617,20240227,-19.37,2085,20241114,1.20,2110,0.00,20250304,2100,0.48,20250305,2600,-18.85,20240314,2100,0.48,20250305,0.00,N,439730,100,4 억,,1561,N,N,0,N,00,N
20250305,141207,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2105,5,2,0.24,55393280,26312,15.50,2105,2107,2100,2730,1470,2100,2105.25,0.04,0,-407,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.12,1.06,12,0.61,42.00,1992.00,2617,20240227,-19.56,2085,20241114,0.96,2110,-0.24,20250304,2100,0.24,20250305,2600,-19.04,20240314,2100,0.24,20250305,0.00,N,439730,100,4 억,,1561,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 신저가 금융 N N N N N 2100 -5 5 -0.24 37382728 17770 65.51 2105 2110 2100 2735 1475 2105 2103.70 0.03 0 -2 2115 2110 2105 2100 2095 2110 2100 4 630 100 1470 5 1 4310000 91 50.00 1.05 12 0.41 42.00 1992.00 2617 20240227 -19.76 2085 20241114 0.72 2110 0.00 20250304 2100 0.00 20250306 2600 -19.23 20240314 2100 0.00 20250306 0.00 N 439730 100 4 억 1493 N N 0 N 00 N
3 20250306 151218 57 100.00 KOSDAQ 신저가 금융 N N N N N 2102 -3 5 -0.14 36655949 17424 64.23 2105 2110 2100 2735 1475 2105 2103.76 0.03 0 -2 2115 2110 2105 2100 2095 2110 2100 4 630 100 1470 5 1 4310000 91 50.05 1.06 12 0.40 42.00 1992.00 2617 20240227 -19.68 2085 20241114 0.82 2110 0.00 20250304 2100 0.10 20250306 2600 -19.15 20240314 2100 0.10 20250306 0.00 N 439730 100 4 억 1493 N N 0 N 00 N
4 20250306 141217 57 100.00 KOSDAQ 신저가 금융 N N N N N 2105 0 3 0.00 29656155 14094 51.96 2105 2110 2100 2735 1475 2105 2104.17 0.03 0 0 2115 2110 2105 2100 2095 2110 2100 4 630 100 1470 5 1 4310000 91 50.12 1.06 12 0.33 42.00 1992.00 2617 20240227 -19.56 2085 20241114 0.96 2110 0.00 20250304 2100 0.24 20250306 2600 -19.04 20240314 2100 0.24 20250306 0.00 N 439730 100 4 억 1493 N N 0 N 00 N
5 20250306 131218 57 100.00 KOSDAQ 신저가 금융 N N N N N 2100 -5 5 -0.24 17066900 8108 29.89 2105 2110 2100 2735 1475 2105 2104.95 0.03 0 0 2115 2110 2105 2100 2095 2110 2100 4 630 100 1470 5 1 4310000 91 50.00 1.05 12 0.19 42.00 1992.00 2617 20240227 -19.76 2085 20241114 0.72 2110 0.00 20250304 2100 0.00 20250306 2600 -19.23 20240314 2100 0.00 20250306 0.00 N 439730 100 4 억 1493 N N 0 N 00 N
6 20250306 121216 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 9817970 4664 17.19 2105 2110 2105 2735 1475 2105 2105.05 0.03 0 0 2115 2110 2105 2100 2095 2110 2100 4 630 100 1470 5 1 4310000 91 50.12 1.06 12 0.11 42.00 1992.00 2617 20240227 -19.56 2085 20241114 0.96 2110 0.00 20250304 2100 0.24 20250102 2600 -19.04 20240314 2100 0.24 20250228 0.00 N 439730 100 4 억 1493 N N 0 N 00 N
7 20250306 111213 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 4224735 2007 7.40 2105 2105 2105 2735 1475 2105 2105.00 0.03 0 0 2115 2110 2105 2100 2095 2110 2100 4 630 100 1470 5 1 4310000 91 50.12 1.06 12 0.05 42.00 1992.00 2617 20240227 -19.56 2085 20241114 0.96 2110 -0.24 20250304 2100 0.24 20250102 2600 -19.04 20240314 2100 0.24 20250228 0.00 N 439730 100 4 억 1493 N N 0 N 00 N
8 20250306 101216 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 2319710 1102 4.06 2105 2105 2105 2735 1475 2105 2105.00 0.03 0 0 2115 2110 2105 2100 2095 2110 2100 4 630 100 1470 5 1 4310000 91 50.12 1.06 12 0.03 42.00 1992.00 2617 20240227 -19.56 2085 20241114 0.96 2110 -0.24 20250304 2100 0.24 20250102 2600 -19.04 20240314 2100 0.24 20250228 0.00 N 439730 100 4 억 1493 N N 0 N 00 N
9 20250306 091221 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 46310 22 0.08 2105 2105 2105 2735 1475 2105 2105.00 0.03 0 0 2115 2110 2105 2100 2095 2110 2100 4 630 100 1470 5 1 4310000 91 50.12 1.06 12 0.00 42.00 1992.00 2617 20240227 -19.56 2085 20241114 0.96 2110 -0.24 20250304 2100 0.24 20250102 2600 -19.04 20240314 2100 0.24 20250228 0.00 N 439730 100 4 억 1493 N N 0 N 00 N
10 20250305 161200 57 100.00 KOSDAQ 신저가 금융 N N N N N 2105 5 2 0.24 57110357 27127 15.98 2105 2110 2100 2730 1470 2100 2105.30 0.04 0 -68 2113 2106 2103 2096 2093 2105 2095 4 630 100 1470 5 1 4310000 91 50.12 1.06 12 0.63 42.00 1992.00 2617 20240227 -19.56 2085 20241114 0.96 2110 0.00 20250304 2100 0.24 20250305 2600 -19.04 20240314 2100 0.24 20250305 0.00 N 439730 100 4 억 1561 N N 0 N 00 N
11 20250305 151207 57 100.00 KOSDAQ 신저가 금융 N N N N N 2110 10 2 0.48 56224152 26706 15.74 2105 2110 2100 2730 1470 2100 2105.30 0.04 0 -43 2113 2106 2103 2096 2093 2105 2095 4 630 100 1470 5 1 4310000 91 50.24 1.06 12 0.62 42.00 1992.00 2617 20240227 -19.37 2085 20241114 1.20 2110 0.00 20250304 2100 0.48 20250305 2600 -18.85 20240314 2100 0.48 20250305 0.00 N 439730 100 4 억 1561 N N 0 N 00 N
12 20250305 141207 57 100.00 KOSDAQ 신저가 금융 N N N N N 2105 5 2 0.24 55393280 26312 15.50 2105 2107 2100 2730 1470 2100 2105.25 0.04 0 -407 2113 2106 2103 2096 2093 2105 2095 4 630 100 1470 5 1 4310000 91 50.12 1.06 12 0.61 42.00 1992.00 2617 20240227 -19.56 2085 20241114 0.96 2110 -0.24 20250304 2100 0.24 20250305 2600 -19.04 20240314 2100 0.24 20250305 0.00 N 439730 100 4 억 1561 N N 0 N 00 N