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
190650/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
20250306,160850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,90,2,1.52,54818705,9194,171.88,5870,6000,5850,7680,4140,5910,5962.44,1.15,0,8,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,383,6.60,0.41,03,0.14,909.00,14561.00,7060,20240701,-15.01,5020,20241114,19.52,6000,0.00,20250226,5310,12.99,20250123,7060,-15.01,20240701,5020,19.52,20241114,0.70,N,190650,5000,319 억,,73491,N,N,0,N,00,N
20250306,150849,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,70,2,1.18,34868855,5867,109.68,5870,5980,5850,7680,4140,5910,5943.22,1.15,0,7,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,382,6.58,0.41,03,0.09,909.00,14561.00,7060,20240701,-15.30,5020,20241114,19.12,6000,-0.33,20250226,5310,12.62,20250123,7060,-15.30,20240701,5020,19.12,20241114,0.70,N,190650,5000,319 억,,73491,N,N,0,N,00,N
20250306,140848,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,50,2,0.85,17467560,2950,55.15,5870,5960,5850,7680,4140,5910,5921.21,1.15,0,-5,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,381,6.56,0.41,03,0.05,909.00,14561.00,7060,20240701,-15.58,5020,20241114,18.73,6000,-0.67,20250226,5310,12.24,20250123,7060,-15.58,20240701,5020,18.73,20241114,0.70,N,190650,5000,319 억,,73491,N,N,0,N,00,N
20250306,130850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,20,2,0.34,10336700,1745,32.62,5870,5960,5850,7680,4140,5910,5923.61,1.15,0,-4,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,379,6.52,0.41,03,0.03,909.00,14561.00,7060,20240701,-16.01,5020,20241114,18.13,6000,-1.17,20250226,5310,11.68,20250123,7060,-16.01,20240701,5020,18.13,20241114,0.70,N,190650,5000,319 억,,73491,N,N,0,N,00,N
20250306,120848,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,30,2,0.51,9226010,1558,29.13,5870,5960,5850,7680,4140,5910,5921.70,1.15,0,-4,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,379,6.53,0.41,03,0.02,909.00,14561.00,7060,20240701,-15.86,5020,20241114,18.33,6000,-1.00,20250226,5310,11.86,20250123,7060,-15.86,20240701,5020,18.33,20241114,0.70,N,190650,5000,319 억,,73491,N,N,0,N,00,N
20250306,110846,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,20,2,0.34,9041870,1527,28.55,5870,5960,5850,7680,4140,5910,5921.33,1.15,0,-4,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,379,6.52,0.41,03,0.02,909.00,14561.00,7060,20240701,-16.01,5020,20241114,18.13,6000,-1.17,20250226,5310,11.68,20250123,7060,-16.01,20240701,5020,18.13,20241114,0.70,N,190650,5000,319 억,,73491,N,N,0,N,00,N
20250306,100848,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,30,2,0.51,7697770,1300,24.30,5870,5960,5850,7680,4140,5910,5921.36,1.15,0,0,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,379,6.53,0.41,03,0.02,909.00,14561.00,7060,20240701,-15.86,5020,20241114,18.33,6000,-1.00,20250226,5310,11.86,20250123,7060,-15.86,20240701,5020,18.33,20241114,0.70,N,190650,5000,319 억,,73491,N,N,0,N,00,N
20250306,090851,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,-60,5,-1.02,164170,28,0.52,5870,5880,5850,7680,4140,5910,5863.21,1.15,0,0,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,374,6.44,0.40,03,0.00,909.00,14561.00,7060,20240701,-17.14,5020,20241114,16.53,6000,-2.50,20250226,5310,10.17,20250123,7060,-17.14,20240701,5020,16.53,20241114,0.70,N,190650,5000,319 억,,73491,N,N,0,N,00,N
20250305,160839,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,10,2,0.17,31466080,5349,168.53,5890,5910,5800,7670,4130,5900,5882.61,1.15,0,-243,6033,5966,5893,5826,5753,5930,5790,319,1770,5000,4010,10,1,6388000,378,6.50,0.41,03,0.08,909.00,14561.00,7060,20240701,-16.29,5020,20241114,17.73,6000,-1.50,20250226,5310,11.30,20250123,7060,-16.29,20240701,5020,17.73,20241114,0.70,N,190650,5000,319 억,,73734,N,N,0,N,00,N
20250305,150843,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,0,3,0.00,24344600,4143,130.53,5890,5910,5800,7670,4130,5900,5876.08,1.15,0,-235,6033,5966,5893,5826,5753,5930,5790,319,1770,5000,4010,10,1,6388000,377,6.49,0.41,03,0.06,909.00,14561.00,7060,20240701,-16.43,5020,20241114,17.53,6000,-1.67,20250226,5310,11.11,20250123,7060,-16.43,20240701,5020,17.53,20241114,0.70,N,190650,5000,319 억,,73734,N,N,0,N,00,N
20250305,140841,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5890,-10,5,-0.17,20315810,3459,108.98,5890,5910,5800,7670,4130,5900,5873.32,1.15,0,-235,6033,5966,5893,5826,5753,5930,5790,319,1770,5000,4010,10,1,6388000,376,6.48,0.40,03,0.05,909.00,14561.00,7060,20240701,-16.57,5020,20241114,17.33,6000,-1.83,20250226,5310,10.92,20250123,7060,-16.57,20240701,5020,17.33,20241114,0.70,N,190650,5000,319 억,,73734,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 160850 57 100.00 KOSDAQ 금융 N N N N N 6000 90 2 1.52 54818705 9194 171.88 5870 6000 5850 7680 4140 5910 5962.44 1.15 0 8 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 383 6.60 0.41 03 0.14 909.00 14561.00 7060 20240701 -15.01 5020 20241114 19.52 6000 0.00 20250226 5310 12.99 20250123 7060 -15.01 20240701 5020 19.52 20241114 0.70 N 190650 5000 319 억 73491 N N 0 N 00 N
3 20250306 150849 57 100.00 KOSDAQ 금융 N N N N N 5980 70 2 1.18 34868855 5867 109.68 5870 5980 5850 7680 4140 5910 5943.22 1.15 0 7 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 382 6.58 0.41 03 0.09 909.00 14561.00 7060 20240701 -15.30 5020 20241114 19.12 6000 -0.33 20250226 5310 12.62 20250123 7060 -15.30 20240701 5020 19.12 20241114 0.70 N 190650 5000 319 억 73491 N N 0 N 00 N
4 20250306 140848 57 100.00 KOSDAQ 금융 N N N N N 5960 50 2 0.85 17467560 2950 55.15 5870 5960 5850 7680 4140 5910 5921.21 1.15 0 -5 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 381 6.56 0.41 03 0.05 909.00 14561.00 7060 20240701 -15.58 5020 20241114 18.73 6000 -0.67 20250226 5310 12.24 20250123 7060 -15.58 20240701 5020 18.73 20241114 0.70 N 190650 5000 319 억 73491 N N 0 N 00 N
5 20250306 130850 57 100.00 KOSDAQ 금융 N N N N N 5930 20 2 0.34 10336700 1745 32.62 5870 5960 5850 7680 4140 5910 5923.61 1.15 0 -4 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 379 6.52 0.41 03 0.03 909.00 14561.00 7060 20240701 -16.01 5020 20241114 18.13 6000 -1.17 20250226 5310 11.68 20250123 7060 -16.01 20240701 5020 18.13 20241114 0.70 N 190650 5000 319 억 73491 N N 0 N 00 N
6 20250306 120848 57 100.00 KOSDAQ 금융 N N N N N 5940 30 2 0.51 9226010 1558 29.13 5870 5960 5850 7680 4140 5910 5921.70 1.15 0 -4 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 379 6.53 0.41 03 0.02 909.00 14561.00 7060 20240701 -15.86 5020 20241114 18.33 6000 -1.00 20250226 5310 11.86 20250123 7060 -15.86 20240701 5020 18.33 20241114 0.70 N 190650 5000 319 억 73491 N N 0 N 00 N
7 20250306 110846 57 100.00 KOSDAQ 금융 N N N N N 5930 20 2 0.34 9041870 1527 28.55 5870 5960 5850 7680 4140 5910 5921.33 1.15 0 -4 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 379 6.52 0.41 03 0.02 909.00 14561.00 7060 20240701 -16.01 5020 20241114 18.13 6000 -1.17 20250226 5310 11.68 20250123 7060 -16.01 20240701 5020 18.13 20241114 0.70 N 190650 5000 319 억 73491 N N 0 N 00 N
8 20250306 100848 57 100.00 KOSDAQ 금융 N N N N N 5940 30 2 0.51 7697770 1300 24.30 5870 5960 5850 7680 4140 5910 5921.36 1.15 0 0 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 379 6.53 0.41 03 0.02 909.00 14561.00 7060 20240701 -15.86 5020 20241114 18.33 6000 -1.00 20250226 5310 11.86 20250123 7060 -15.86 20240701 5020 18.33 20241114 0.70 N 190650 5000 319 억 73491 N N 0 N 00 N
9 20250306 090851 57 100.00 KOSDAQ 금융 N N N N N 5850 -60 5 -1.02 164170 28 0.52 5870 5880 5850 7680 4140 5910 5863.21 1.15 0 0 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 374 6.44 0.40 03 0.00 909.00 14561.00 7060 20240701 -17.14 5020 20241114 16.53 6000 -2.50 20250226 5310 10.17 20250123 7060 -17.14 20240701 5020 16.53 20241114 0.70 N 190650 5000 319 억 73491 N N 0 N 00 N
10 20250305 160839 57 100.00 KOSDAQ 금융 N N N N N 5910 10 2 0.17 31466080 5349 168.53 5890 5910 5800 7670 4130 5900 5882.61 1.15 0 -243 6033 5966 5893 5826 5753 5930 5790 319 1770 5000 4010 10 1 6388000 378 6.50 0.41 03 0.08 909.00 14561.00 7060 20240701 -16.29 5020 20241114 17.73 6000 -1.50 20250226 5310 11.30 20250123 7060 -16.29 20240701 5020 17.73 20241114 0.70 N 190650 5000 319 억 73734 N N 0 N 00 N
11 20250305 150843 57 100.00 KOSDAQ 금융 N N N N N 5900 0 3 0.00 24344600 4143 130.53 5890 5910 5800 7670 4130 5900 5876.08 1.15 0 -235 6033 5966 5893 5826 5753 5930 5790 319 1770 5000 4010 10 1 6388000 377 6.49 0.41 03 0.06 909.00 14561.00 7060 20240701 -16.43 5020 20241114 17.53 6000 -1.67 20250226 5310 11.11 20250123 7060 -16.43 20240701 5020 17.53 20241114 0.70 N 190650 5000 319 억 73734 N N 0 N 00 N
12 20250305 140841 57 100.00 KOSDAQ 금융 N N N N N 5890 -10 5 -0.17 20315810 3459 108.98 5890 5910 5800 7670 4130 5900 5873.32 1.15 0 -235 6033 5966 5893 5826 5753 5930 5790 319 1770 5000 4010 10 1 6388000 376 6.48 0.40 03 0.05 909.00 14561.00 7060 20240701 -16.57 5020 20241114 17.33 6000 -1.83 20250226 5310 10.92 20250123 7060 -16.57 20240701 5020 17.33 20241114 0.70 N 190650 5000 319 억 73734 N N 0 N 00 N