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
211050/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
20250306,160912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,80,2,1.37,1810408505,305203,139.09,5880,5990,5860,7610,4110,5860,5931.82,2.04,0,71984,6080,5970,5870,5760,5660,6025,5815,51,1750,100,4330,10,1,51379800,3052,10.35,3.06,12,0.59,574.00,1943.00,6750,20241128,-12.00,3600,20240228,65.00,6250,-4.96,20250117,5060,17.39,20250109,24600,-75.85,20240412,4120,44.17,20240805,0.87,N,211050,100,51 억,,1049405,N,N,1,N,00,N
20250306,150912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,50,2,0.85,1746459075,294414,134.17,5880,5990,5860,7610,4110,5860,5931.98,2.04,0,75271,6080,5970,5870,5760,5660,6025,5815,51,1750,100,4330,10,1,51379800,3037,10.30,3.04,12,0.57,574.00,1943.00,6750,20241128,-12.44,3600,20240228,64.17,6250,-5.44,20250117,5060,16.80,20250109,24600,-75.98,20240412,4120,43.45,20240805,0.87,N,211050,100,51 억,,1049405,N,N,1,N,00,N
20250306,140910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,60,2,1.02,1577464945,265795,121.13,5880,5990,5860,7610,4110,5860,5934.89,2.04,0,85509,6080,5970,5870,5760,5660,6025,5815,51,1750,100,4330,10,1,51379800,3042,10.31,3.05,12,0.52,574.00,1943.00,6750,20241128,-12.30,3600,20240228,64.44,6250,-5.28,20250117,5060,17.00,20250109,24600,-75.93,20240412,4120,43.69,20240805,0.87,N,211050,100,51 억,,1049405,N,N,1,N,00,N
20250306,130912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,50,2,0.85,1251343395,210582,95.97,5880,5990,5860,7610,4110,5860,5942.31,2.04,0,58721,6080,5970,5870,5760,5660,6025,5815,51,1750,100,4330,10,1,51379800,3037,10.30,3.04,12,0.41,574.00,1943.00,6750,20241128,-12.44,3600,20240228,64.17,6250,-5.44,20250117,5060,16.80,20250109,24600,-75.98,20240412,4120,43.45,20240805,0.87,N,211050,100,51 억,,1049405,N,N,1,N,00,N
20250306,120911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,90,2,1.54,942810745,158575,72.27,5880,5990,5860,7610,4110,5860,5945.52,2.04,0,67394,6080,5970,5870,5760,5660,6025,5815,51,1750,100,4330,10,1,51379800,3057,10.37,3.06,12,0.31,574.00,1943.00,6750,20241128,-11.85,3600,20240228,65.28,6250,-4.80,20250117,5060,17.59,20250109,24600,-75.81,20240412,4120,44.42,20240805,0.87,N,211050,100,51 억,,1049405,N,N,1,N,00,N
20250306,110908,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,70,2,1.19,453061010,76361,34.80,5880,5990,5860,7610,4110,5860,5933.15,2.04,0,9952,6080,5970,5870,5760,5660,6025,5815,51,1750,100,4330,10,1,51379800,3047,10.33,3.05,12,0.15,574.00,1943.00,6750,20241128,-12.15,3600,20240228,64.72,6250,-5.12,20250117,5060,17.19,20250109,24600,-75.89,20240412,4120,43.93,20240805,0.87,N,211050,100,51 억,,1049405,N,N,1,N,00,N
20250306,100910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5880,20,2,0.34,272225490,45810,20.88,5880,5990,5860,7610,4110,5860,5942.49,2.04,0,-8285,6080,5970,5870,5760,5660,6025,5815,51,1750,100,4330,10,1,51379800,3021,10.24,3.03,12,0.09,574.00,1943.00,6750,20241128,-12.89,3600,20240228,63.33,6250,-5.92,20250117,5060,16.21,20250109,24600,-76.10,20240412,4120,42.72,20240805,0.87,N,211050,100,51 억,,1049405,N,N,1,N,00,N
20250306,090913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5880,20,2,0.34,14798180,2505,1.14,5880,5960,5880,7610,4110,5860,5907.46,2.04,0,-1307,6080,5970,5870,5760,5660,6025,5815,51,1750,100,4330,10,1,51379800,3021,10.24,3.03,12,0.00,574.00,1943.00,6750,20241128,-12.89,3600,20240228,63.33,6250,-5.92,20250117,5060,16.21,20250109,24600,-76.10,20240412,4120,42.72,20240805,0.87,N,211050,100,51 억,,1049405,N,N,1,N,00,N
20250305,160901,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5860,90,2,1.56,1297475480,219344,183.12,5770,5980,5770,7500,4040,5770,5915.25,1.90,0,88665,5930,5850,5810,5730,5690,5830,5710,51,1730,100,4260,10,1,51379800,3011,10.21,3.02,12,0.43,574.00,1943.00,6750,20241128,-13.19,3600,20240228,62.78,6250,-6.24,20250117,5060,15.81,20250109,24600,-76.18,20240412,4120,42.23,20240805,0.90,N,211050,100,51 억,,976859,N,N,1,N,00,N
20250305,150905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5890,120,2,2.08,1282676200,216829,181.02,5770,5980,5770,7500,4040,5770,5915.61,1.90,0,88100,5930,5850,5810,5730,5690,5830,5710,51,1730,100,4260,10,1,51379800,3026,10.26,3.03,12,0.42,574.00,1943.00,6750,20241128,-12.74,3600,20240228,63.61,6250,-5.76,20250117,5060,16.40,20250109,24600,-76.06,20240412,4120,42.96,20240805,0.90,N,211050,100,51 억,,976859,N,N,0,N,00,N
20250305,140903,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,130,2,2.25,1222177040,206556,172.45,5770,5980,5770,7500,4040,5770,5916.93,1.90,0,85162,5930,5850,5810,5730,5690,5830,5710,51,1730,100,4260,10,1,51379800,3031,10.28,3.04,12,0.40,574.00,1943.00,6750,20241128,-12.59,3600,20240228,63.89,6250,-5.60,20250117,5060,16.60,20250109,24600,-76.02,20240412,4120,43.20,20240805,0.90,N,211050,100,51 억,,976859,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 160912 57 100.00 KOSDAQ 금융 N N N N N 5940 80 2 1.37 1810408505 305203 139.09 5880 5990 5860 7610 4110 5860 5931.82 2.04 0 71984 6080 5970 5870 5760 5660 6025 5815 51 1750 100 4330 10 1 51379800 3052 10.35 3.06 12 0.59 574.00 1943.00 6750 20241128 -12.00 3600 20240228 65.00 6250 -4.96 20250117 5060 17.39 20250109 24600 -75.85 20240412 4120 44.17 20240805 0.87 N 211050 100 51 억 1049405 N N 1 N 00 N
3 20250306 150912 57 100.00 KOSDAQ 금융 N N N N N 5910 50 2 0.85 1746459075 294414 134.17 5880 5990 5860 7610 4110 5860 5931.98 2.04 0 75271 6080 5970 5870 5760 5660 6025 5815 51 1750 100 4330 10 1 51379800 3037 10.30 3.04 12 0.57 574.00 1943.00 6750 20241128 -12.44 3600 20240228 64.17 6250 -5.44 20250117 5060 16.80 20250109 24600 -75.98 20240412 4120 43.45 20240805 0.87 N 211050 100 51 억 1049405 N N 1 N 00 N
4 20250306 140910 57 100.00 KOSDAQ 금융 N N N N N 5920 60 2 1.02 1577464945 265795 121.13 5880 5990 5860 7610 4110 5860 5934.89 2.04 0 85509 6080 5970 5870 5760 5660 6025 5815 51 1750 100 4330 10 1 51379800 3042 10.31 3.05 12 0.52 574.00 1943.00 6750 20241128 -12.30 3600 20240228 64.44 6250 -5.28 20250117 5060 17.00 20250109 24600 -75.93 20240412 4120 43.69 20240805 0.87 N 211050 100 51 억 1049405 N N 1 N 00 N
5 20250306 130912 57 100.00 KOSDAQ 금융 N N N N N 5910 50 2 0.85 1251343395 210582 95.97 5880 5990 5860 7610 4110 5860 5942.31 2.04 0 58721 6080 5970 5870 5760 5660 6025 5815 51 1750 100 4330 10 1 51379800 3037 10.30 3.04 12 0.41 574.00 1943.00 6750 20241128 -12.44 3600 20240228 64.17 6250 -5.44 20250117 5060 16.80 20250109 24600 -75.98 20240412 4120 43.45 20240805 0.87 N 211050 100 51 억 1049405 N N 1 N 00 N
6 20250306 120911 57 100.00 KOSDAQ 금융 N N N N N 5950 90 2 1.54 942810745 158575 72.27 5880 5990 5860 7610 4110 5860 5945.52 2.04 0 67394 6080 5970 5870 5760 5660 6025 5815 51 1750 100 4330 10 1 51379800 3057 10.37 3.06 12 0.31 574.00 1943.00 6750 20241128 -11.85 3600 20240228 65.28 6250 -4.80 20250117 5060 17.59 20250109 24600 -75.81 20240412 4120 44.42 20240805 0.87 N 211050 100 51 억 1049405 N N 1 N 00 N
7 20250306 110908 57 100.00 KOSDAQ 금융 N N N N N 5930 70 2 1.19 453061010 76361 34.80 5880 5990 5860 7610 4110 5860 5933.15 2.04 0 9952 6080 5970 5870 5760 5660 6025 5815 51 1750 100 4330 10 1 51379800 3047 10.33 3.05 12 0.15 574.00 1943.00 6750 20241128 -12.15 3600 20240228 64.72 6250 -5.12 20250117 5060 17.19 20250109 24600 -75.89 20240412 4120 43.93 20240805 0.87 N 211050 100 51 억 1049405 N N 1 N 00 N
8 20250306 100910 57 100.00 KOSDAQ 금융 N N N N N 5880 20 2 0.34 272225490 45810 20.88 5880 5990 5860 7610 4110 5860 5942.49 2.04 0 -8285 6080 5970 5870 5760 5660 6025 5815 51 1750 100 4330 10 1 51379800 3021 10.24 3.03 12 0.09 574.00 1943.00 6750 20241128 -12.89 3600 20240228 63.33 6250 -5.92 20250117 5060 16.21 20250109 24600 -76.10 20240412 4120 42.72 20240805 0.87 N 211050 100 51 억 1049405 N N 1 N 00 N
9 20250306 090913 57 100.00 KOSDAQ 금융 N N N N N 5880 20 2 0.34 14798180 2505 1.14 5880 5960 5880 7610 4110 5860 5907.46 2.04 0 -1307 6080 5970 5870 5760 5660 6025 5815 51 1750 100 4330 10 1 51379800 3021 10.24 3.03 12 0.00 574.00 1943.00 6750 20241128 -12.89 3600 20240228 63.33 6250 -5.92 20250117 5060 16.21 20250109 24600 -76.10 20240412 4120 42.72 20240805 0.87 N 211050 100 51 억 1049405 N N 1 N 00 N
10 20250305 160901 57 100.00 KOSDAQ 금융 N N N N N 5860 90 2 1.56 1297475480 219344 183.12 5770 5980 5770 7500 4040 5770 5915.25 1.90 0 88665 5930 5850 5810 5730 5690 5830 5710 51 1730 100 4260 10 1 51379800 3011 10.21 3.02 12 0.43 574.00 1943.00 6750 20241128 -13.19 3600 20240228 62.78 6250 -6.24 20250117 5060 15.81 20250109 24600 -76.18 20240412 4120 42.23 20240805 0.90 N 211050 100 51 억 976859 N N 1 N 00 N
11 20250305 150905 57 100.00 KOSDAQ 금융 N N N N N 5890 120 2 2.08 1282676200 216829 181.02 5770 5980 5770 7500 4040 5770 5915.61 1.90 0 88100 5930 5850 5810 5730 5690 5830 5710 51 1730 100 4260 10 1 51379800 3026 10.26 3.03 12 0.42 574.00 1943.00 6750 20241128 -12.74 3600 20240228 63.61 6250 -5.76 20250117 5060 16.40 20250109 24600 -76.06 20240412 4120 42.96 20240805 0.90 N 211050 100 51 억 976859 N N 0 N 00 N
12 20250305 140903 57 100.00 KOSDAQ 금융 N N N N N 5900 130 2 2.25 1222177040 206556 172.45 5770 5980 5770 7500 4040 5770 5916.93 1.90 0 85162 5930 5850 5810 5730 5690 5830 5710 51 1730 100 4260 10 1 51379800 3031 10.28 3.04 12 0.40 574.00 1943.00 6750 20241128 -12.59 3600 20240228 63.89 6250 -5.60 20250117 5060 16.60 20250109 24600 -76.02 20240412 4120 43.20 20240805 0.90 N 211050 100 51 억 976859 N N 0 N 00 N