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
241520/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
20250306,160948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5130,430,2,9.15,98415224400,18100767,486.70,5120,5850,4965,6110,3290,4700,5437.29,1.24,0,-130926,5163,4931,4738,4506,4313,4835,4410,139,1410,500,3190,10,1,27496125,1411,9.77,1.32,12,65.83,525.00,3891.00,6000,20250228,-14.50,2155,20240805,138.05,6000,-14.50,20250228,2700,90.00,20250203,6000,-14.50,20250228,2155,138.05,20240805,6.09,N,241520,500,139 억,,339991,N,N,0,N,00,N
20250306,150947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5160,460,2,9.79,97224081485,17870015,480.50,5120,5850,4965,6110,3290,4700,5440.63,1.24,0,-169292,5163,4931,4738,4506,4313,4835,4410,139,1410,500,3190,10,1,27496125,1419,9.83,1.33,12,64.99,525.00,3891.00,6000,20250228,-14.00,2155,20240805,139.44,6000,-14.00,20250228,2700,91.11,20250203,6000,-14.00,20250228,2155,139.44,20240805,6.09,N,241520,500,139 억,,339991,N,N,0,N,00,N
20250306,140947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5430,730,2,15.53,89594986925,16423961,441.62,5120,5850,4965,6110,3290,4700,5455.14,1.24,0,-254863,5163,4931,4738,4506,4313,4835,4410,139,1410,500,3190,10,1,27496125,1493,10.34,1.40,12,59.73,525.00,3891.00,6000,20250228,-9.50,2155,20240805,151.97,6000,-9.50,20250228,2700,101.11,20250203,6000,-9.50,20250228,2155,151.97,20240805,6.09,N,241520,500,139 억,,339991,N,N,0,N,00,N
20250306,130948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5390,690,2,14.68,85910243520,15740638,423.24,5120,5850,4965,6110,3290,4700,5457.86,1.24,0,-254768,5163,4931,4738,4506,4313,4835,4410,139,1410,500,3190,10,1,27496125,1482,10.27,1.39,12,57.25,525.00,3891.00,6000,20250228,-10.17,2155,20240805,150.12,6000,-10.17,20250228,2700,99.63,20250203,6000,-10.17,20250228,2155,150.12,20240805,6.09,N,241520,500,139 억,,339991,N,N,0,N,00,N
20250306,120947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5460,760,2,16.17,80503581110,14748543,396.57,5120,5850,4965,6110,3290,4700,5458.41,1.24,0,-252406,5163,4931,4738,4506,4313,4835,4410,139,1410,500,3190,10,1,27496125,1501,10.40,1.40,12,53.64,525.00,3891.00,6000,20250228,-9.00,2155,20240805,153.36,6000,-9.00,20250228,2700,102.22,20250203,6000,-9.00,20250228,2155,153.36,20240805,6.09,N,241520,500,139 억,,339991,N,N,0,N,00,N
20250306,110944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5390,690,2,14.68,72645434400,13315242,358.03,5120,5850,4965,6110,3290,4700,5455.81,1.24,0,-218047,5163,4931,4738,4506,4313,4835,4410,139,1410,500,3190,10,1,27496125,1482,10.27,1.39,12,48.43,525.00,3891.00,6000,20250228,-10.17,2155,20240805,150.12,6000,-10.17,20250228,2700,99.63,20250203,6000,-10.17,20250228,2155,150.12,20240805,6.09,N,241520,500,139 억,,339991,N,N,0,N,00,N
20250306,100946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5510,810,2,17.23,61565249705,11269241,303.01,5120,5850,4965,6110,3290,4700,5463.12,1.24,0,-232663,5163,4931,4738,4506,4313,4835,4410,139,1410,500,3190,10,1,27496125,1515,10.50,1.42,12,40.98,525.00,3891.00,6000,20250228,-8.17,2155,20240805,155.68,6000,-8.17,20250228,2700,104.07,20250203,6000,-8.17,20250228,2155,155.68,20240805,6.09,N,241520,500,139 억,,339991,N,N,0,N,00,N
20250306,090949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5040,340,2,7.23,10215823535,2006461,53.95,5120,5170,5000,6110,3290,4700,5091.47,1.24,0,-61506,5163,4931,4738,4506,4313,4835,4410,139,1410,500,3190,10,1,27496125,1386,9.60,1.30,12,7.30,525.00,3891.00,6000,20250228,-16.00,2155,20240805,133.87,6000,-16.00,20250228,2700,86.67,20250203,6000,-16.00,20250228,2155,133.87,20240805,6.09,N,241520,500,139 억,,339991,N,N,0,N,00,N
20250305,160937,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4700,-205,5,-4.18,14427568410,3055844,52.72,4915,4970,4545,6370,3435,4905,4721.38,1.32,0,-23899,5878,5391,5113,4626,4348,5252,4487,139,1465,500,3330,5,1,27496125,1292,8.95,1.21,12,11.11,525.00,3891.00,6000,20250228,-21.67,2155,20240805,118.10,6000,-21.67,20250228,2700,74.07,20250203,6000,-21.67,20250228,2155,118.10,20240805,6.31,N,241520,500,139 억,,362628,N,N,0,N,00,N
20250305,150940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4675,-230,5,-4.69,13608979993,2881696,49.71,4915,4970,4545,6370,3435,4905,4722.52,1.32,0,-15699,5878,5391,5113,4626,4348,5252,4487,139,1465,500,3330,5,1,27496125,1285,8.90,1.20,12,10.48,525.00,3891.00,6000,20250228,-22.08,2155,20240805,116.94,6000,-22.08,20250228,2700,73.15,20250203,6000,-22.08,20250228,2155,116.94,20240805,6.31,N,241520,500,139 억,,362628,N,N,0,N,00,N
20250305,140939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4640,-265,5,-5.40,12635263385,2672508,46.10,4915,4970,4545,6370,3435,4905,4727.83,1.32,0,-34380,5878,5391,5113,4626,4348,5252,4487,139,1465,500,3330,5,1,27496125,1276,8.84,1.19,12,9.72,525.00,3891.00,6000,20250228,-22.67,2155,20240805,115.31,6000,-22.67,20250228,2700,71.85,20250203,6000,-22.67,20250228,2155,115.31,20240805,6.31,N,241520,500,139 억,,362628,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 160948 57 100.00 KOSDAQ 금융 N N N N N 5130 430 2 9.15 98415224400 18100767 486.70 5120 5850 4965 6110 3290 4700 5437.29 1.24 0 -130926 5163 4931 4738 4506 4313 4835 4410 139 1410 500 3190 10 1 27496125 1411 9.77 1.32 12 65.83 525.00 3891.00 6000 20250228 -14.50 2155 20240805 138.05 6000 -14.50 20250228 2700 90.00 20250203 6000 -14.50 20250228 2155 138.05 20240805 6.09 N 241520 500 139 억 339991 N N 0 N 00 N
3 20250306 150947 57 100.00 KOSDAQ 금융 N N N N N 5160 460 2 9.79 97224081485 17870015 480.50 5120 5850 4965 6110 3290 4700 5440.63 1.24 0 -169292 5163 4931 4738 4506 4313 4835 4410 139 1410 500 3190 10 1 27496125 1419 9.83 1.33 12 64.99 525.00 3891.00 6000 20250228 -14.00 2155 20240805 139.44 6000 -14.00 20250228 2700 91.11 20250203 6000 -14.00 20250228 2155 139.44 20240805 6.09 N 241520 500 139 억 339991 N N 0 N 00 N
4 20250306 140947 57 100.00 KOSDAQ 금융 N N N N N 5430 730 2 15.53 89594986925 16423961 441.62 5120 5850 4965 6110 3290 4700 5455.14 1.24 0 -254863 5163 4931 4738 4506 4313 4835 4410 139 1410 500 3190 10 1 27496125 1493 10.34 1.40 12 59.73 525.00 3891.00 6000 20250228 -9.50 2155 20240805 151.97 6000 -9.50 20250228 2700 101.11 20250203 6000 -9.50 20250228 2155 151.97 20240805 6.09 N 241520 500 139 억 339991 N N 0 N 00 N
5 20250306 130948 57 100.00 KOSDAQ 금융 N N N N N 5390 690 2 14.68 85910243520 15740638 423.24 5120 5850 4965 6110 3290 4700 5457.86 1.24 0 -254768 5163 4931 4738 4506 4313 4835 4410 139 1410 500 3190 10 1 27496125 1482 10.27 1.39 12 57.25 525.00 3891.00 6000 20250228 -10.17 2155 20240805 150.12 6000 -10.17 20250228 2700 99.63 20250203 6000 -10.17 20250228 2155 150.12 20240805 6.09 N 241520 500 139 억 339991 N N 0 N 00 N
6 20250306 120947 57 100.00 KOSDAQ 금융 N N N N N 5460 760 2 16.17 80503581110 14748543 396.57 5120 5850 4965 6110 3290 4700 5458.41 1.24 0 -252406 5163 4931 4738 4506 4313 4835 4410 139 1410 500 3190 10 1 27496125 1501 10.40 1.40 12 53.64 525.00 3891.00 6000 20250228 -9.00 2155 20240805 153.36 6000 -9.00 20250228 2700 102.22 20250203 6000 -9.00 20250228 2155 153.36 20240805 6.09 N 241520 500 139 억 339991 N N 0 N 00 N
7 20250306 110944 57 100.00 KOSDAQ 금융 N N N N N 5390 690 2 14.68 72645434400 13315242 358.03 5120 5850 4965 6110 3290 4700 5455.81 1.24 0 -218047 5163 4931 4738 4506 4313 4835 4410 139 1410 500 3190 10 1 27496125 1482 10.27 1.39 12 48.43 525.00 3891.00 6000 20250228 -10.17 2155 20240805 150.12 6000 -10.17 20250228 2700 99.63 20250203 6000 -10.17 20250228 2155 150.12 20240805 6.09 N 241520 500 139 억 339991 N N 0 N 00 N
8 20250306 100946 57 100.00 KOSDAQ 금융 N N N N N 5510 810 2 17.23 61565249705 11269241 303.01 5120 5850 4965 6110 3290 4700 5463.12 1.24 0 -232663 5163 4931 4738 4506 4313 4835 4410 139 1410 500 3190 10 1 27496125 1515 10.50 1.42 12 40.98 525.00 3891.00 6000 20250228 -8.17 2155 20240805 155.68 6000 -8.17 20250228 2700 104.07 20250203 6000 -8.17 20250228 2155 155.68 20240805 6.09 N 241520 500 139 억 339991 N N 0 N 00 N
9 20250306 090949 57 100.00 KOSDAQ 금융 N N N N N 5040 340 2 7.23 10215823535 2006461 53.95 5120 5170 5000 6110 3290 4700 5091.47 1.24 0 -61506 5163 4931 4738 4506 4313 4835 4410 139 1410 500 3190 10 1 27496125 1386 9.60 1.30 12 7.30 525.00 3891.00 6000 20250228 -16.00 2155 20240805 133.87 6000 -16.00 20250228 2700 86.67 20250203 6000 -16.00 20250228 2155 133.87 20240805 6.09 N 241520 500 139 억 339991 N N 0 N 00 N
10 20250305 160937 57 100.00 KOSDAQ 금융 N N N N N 4700 -205 5 -4.18 14427568410 3055844 52.72 4915 4970 4545 6370 3435 4905 4721.38 1.32 0 -23899 5878 5391 5113 4626 4348 5252 4487 139 1465 500 3330 5 1 27496125 1292 8.95 1.21 12 11.11 525.00 3891.00 6000 20250228 -21.67 2155 20240805 118.10 6000 -21.67 20250228 2700 74.07 20250203 6000 -21.67 20250228 2155 118.10 20240805 6.31 N 241520 500 139 억 362628 N N 0 N 00 N
11 20250305 150940 57 100.00 KOSDAQ 금융 N N N N N 4675 -230 5 -4.69 13608979993 2881696 49.71 4915 4970 4545 6370 3435 4905 4722.52 1.32 0 -15699 5878 5391 5113 4626 4348 5252 4487 139 1465 500 3330 5 1 27496125 1285 8.90 1.20 12 10.48 525.00 3891.00 6000 20250228 -22.08 2155 20240805 116.94 6000 -22.08 20250228 2700 73.15 20250203 6000 -22.08 20250228 2155 116.94 20240805 6.31 N 241520 500 139 억 362628 N N 0 N 00 N
12 20250305 140939 57 100.00 KOSDAQ 금융 N N N N N 4640 -265 5 -5.40 12635263385 2672508 46.10 4915 4970 4545 6370 3435 4905 4727.83 1.32 0 -34380 5878 5391 5113 4626 4348 5252 4487 139 1465 500 3330 5 1 27496125 1276 8.84 1.19 12 9.72 525.00 3891.00 6000 20250228 -22.67 2155 20240805 115.31 6000 -22.67 20250228 2700 71.85 20250203 6000 -22.67 20250228 2155 115.31 20240805 6.31 N 241520 500 139 억 362628 N N 0 N 00 N