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
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
20250307,161225,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,40332705,19197,108.03,2100,2105,2100,2730,1470,2100,2100.99,0.03,0,126,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.45,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N
20250307,151229,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,38810205,18472,103.95,2100,2105,2100,2730,1470,2100,2101.03,0.03,0,616,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.43,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N
20250307,141225,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,27764805,13218,74.38,2100,2105,2100,2730,1470,2100,2100.53,0.03,0,616,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.31,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N
20250307,131228,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,23783105,11322,63.71,2100,2105,2100,2730,1470,2100,2100.61,0.03,0,616,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.26,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N
20250307,121228,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,18169825,8651,48.68,2100,2105,2100,2730,1470,2100,2100.31,0.03,0,0,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.20,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N
20250307,111226,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,8010025,3813,21.46,2100,2105,2100,2730,1470,2100,2100.71,0.03,0,0,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.09,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N
20250307,101222,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,4076450,1941,10.92,2100,2105,2100,2730,1470,2100,2100.18,0.03,0,0,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.05,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N
20250307,091230,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,0,3,0.00,241500,115,0.65,2100,2100,2100,2730,1470,2100,2100.00,0.03,0,0,2113,2106,2103,2096,2093,2105,2095,4,630,100,1470,5,1,4310000,91,50.00,1.05,12,0.00,42.00,1992.00,2617,20240227,-19.76,2085,20241114,0.72,2110,-0.47,20250304,2100,0.00,20250307,2600,-19.23,20240314,2100,0.00,20250307,0.00,N,439730,100,4 억,,1491,N,N,0,N,00,N
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
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 161225 57 100.00 KOSDAQ 신저가 금융 N N N N N 2100 0 3 0.00 40332705 19197 108.03 2100 2105 2100 2730 1470 2100 2100.99 0.03 0 126 2113 2106 2103 2096 2093 2105 2095 4 630 100 1470 5 1 4310000 91 50.00 1.05 12 0.45 42.00 1992.00 2617 20240227 -19.76 2085 20241114 0.72 2110 -0.47 20250304 2100 0.00 20250307 2600 -19.23 20240314 2100 0.00 20250307 0.00 N 439730 100 4 억 1491 N N 0 N 00 N
3 20250307 151229 57 100.00 KOSDAQ 신저가 금융 N N N N N 2100 0 3 0.00 38810205 18472 103.95 2100 2105 2100 2730 1470 2100 2101.03 0.03 0 616 2113 2106 2103 2096 2093 2105 2095 4 630 100 1470 5 1 4310000 91 50.00 1.05 12 0.43 42.00 1992.00 2617 20240227 -19.76 2085 20241114 0.72 2110 -0.47 20250304 2100 0.00 20250307 2600 -19.23 20240314 2100 0.00 20250307 0.00 N 439730 100 4 억 1491 N N 0 N 00 N
4 20250307 141225 57 100.00 KOSDAQ 신저가 금융 N N N N N 2100 0 3 0.00 27764805 13218 74.38 2100 2105 2100 2730 1470 2100 2100.53 0.03 0 616 2113 2106 2103 2096 2093 2105 2095 4 630 100 1470 5 1 4310000 91 50.00 1.05 12 0.31 42.00 1992.00 2617 20240227 -19.76 2085 20241114 0.72 2110 -0.47 20250304 2100 0.00 20250307 2600 -19.23 20240314 2100 0.00 20250307 0.00 N 439730 100 4 억 1491 N N 0 N 00 N
5 20250307 131228 57 100.00 KOSDAQ 신저가 금융 N N N N N 2100 0 3 0.00 23783105 11322 63.71 2100 2105 2100 2730 1470 2100 2100.61 0.03 0 616 2113 2106 2103 2096 2093 2105 2095 4 630 100 1470 5 1 4310000 91 50.00 1.05 12 0.26 42.00 1992.00 2617 20240227 -19.76 2085 20241114 0.72 2110 -0.47 20250304 2100 0.00 20250307 2600 -19.23 20240314 2100 0.00 20250307 0.00 N 439730 100 4 억 1491 N N 0 N 00 N
6 20250307 121228 57 100.00 KOSDAQ 신저가 금융 N N N N N 2100 0 3 0.00 18169825 8651 48.68 2100 2105 2100 2730 1470 2100 2100.31 0.03 0 0 2113 2106 2103 2096 2093 2105 2095 4 630 100 1470 5 1 4310000 91 50.00 1.05 12 0.20 42.00 1992.00 2617 20240227 -19.76 2085 20241114 0.72 2110 -0.47 20250304 2100 0.00 20250307 2600 -19.23 20240314 2100 0.00 20250307 0.00 N 439730 100 4 억 1491 N N 0 N 00 N
7 20250307 111226 57 100.00 KOSDAQ 신저가 금융 N N N N N 2100 0 3 0.00 8010025 3813 21.46 2100 2105 2100 2730 1470 2100 2100.71 0.03 0 0 2113 2106 2103 2096 2093 2105 2095 4 630 100 1470 5 1 4310000 91 50.00 1.05 12 0.09 42.00 1992.00 2617 20240227 -19.76 2085 20241114 0.72 2110 -0.47 20250304 2100 0.00 20250307 2600 -19.23 20240314 2100 0.00 20250307 0.00 N 439730 100 4 억 1491 N N 0 N 00 N
8 20250307 101222 57 100.00 KOSDAQ 신저가 금융 N N N N N 2100 0 3 0.00 4076450 1941 10.92 2100 2105 2100 2730 1470 2100 2100.18 0.03 0 0 2113 2106 2103 2096 2093 2105 2095 4 630 100 1470 5 1 4310000 91 50.00 1.05 12 0.05 42.00 1992.00 2617 20240227 -19.76 2085 20241114 0.72 2110 -0.47 20250304 2100 0.00 20250307 2600 -19.23 20240314 2100 0.00 20250307 0.00 N 439730 100 4 억 1491 N N 0 N 00 N
9 20250307 091230 57 100.00 KOSDAQ 신저가 금융 N N N N N 2100 0 3 0.00 241500 115 0.65 2100 2100 2100 2730 1470 2100 2100.00 0.03 0 0 2113 2106 2103 2096 2093 2105 2095 4 630 100 1470 5 1 4310000 91 50.00 1.05 12 0.00 42.00 1992.00 2617 20240227 -19.76 2085 20241114 0.72 2110 -0.47 20250304 2100 0.00 20250307 2600 -19.23 20240314 2100 0.00 20250307 0.00 N 439730 100 4 억 1491 N N 0 N 00 N
10 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
11 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
12 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