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
277070/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
20250306,161021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4610,-65,5,-1.39,360243745,78134,86.18,4680,4765,4525,6070,3275,4675,4610.59,0.27,0,10357,5058,4866,4723,4531,4388,4795,4460,68,1395,500,2890,5,1,13692000,631,17.14,1.02,12,0.57,269.00,4522.00,8400,20240524,-45.12,3180,20241115,44.97,5570,-17.24,20250227,3470,32.85,20250204,8400,-45.12,20240524,3180,44.97,20241115,2.77,N,277070,500,68 억,,36946,N,N,0,N,00,N
20250306,151021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4570,-105,5,-2.25,332310450,72051,79.47,4680,4765,4525,6070,3275,4675,4612.16,0.27,0,9281,5058,4866,4723,4531,4388,4795,4460,68,1395,500,2890,5,1,13692000,626,16.99,1.01,12,0.53,269.00,4522.00,8400,20240524,-45.60,3180,20241115,43.71,5570,-17.95,20250227,3470,31.70,20250204,8400,-45.60,20240524,3180,43.71,20241115,2.77,N,277070,500,68 억,,36946,N,N,0,N,00,N
20250306,141020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4630,-45,5,-0.96,308140600,66770,73.65,4680,4765,4525,6070,3275,4675,4614.96,0.27,0,9189,5058,4866,4723,4531,4388,4795,4460,68,1395,500,2890,5,1,13692000,634,17.21,1.02,12,0.49,269.00,4522.00,8400,20240524,-44.88,3180,20241115,45.60,5570,-16.88,20250227,3470,33.43,20250204,8400,-44.88,20240524,3180,45.60,20241115,2.77,N,277070,500,68 억,,36946,N,N,0,N,00,N
20250306,131021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4535,-140,5,-2.99,274213155,59349,65.46,4680,4765,4525,6070,3275,4675,4620.35,0.27,0,9762,5058,4866,4723,4531,4388,4795,4460,68,1395,500,2890,5,1,13692000,621,16.86,1.00,12,0.43,269.00,4522.00,8400,20240524,-46.01,3180,20241115,42.61,5570,-18.58,20250227,3470,30.69,20250204,8400,-46.01,20240524,3180,42.61,20241115,2.77,N,277070,500,68 억,,36946,N,N,0,N,00,N
20250306,121020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4585,-90,5,-1.93,171823705,36855,40.65,4680,4765,4585,6070,3275,4675,4662.15,0.27,0,4773,5058,4866,4723,4531,4388,4795,4460,68,1395,500,2890,5,1,13692000,628,17.04,1.01,12,0.27,269.00,4522.00,8400,20240524,-45.42,3180,20241115,44.18,5570,-17.68,20250227,3470,32.13,20250204,8400,-45.42,20240524,3180,44.18,20241115,2.77,N,277070,500,68 억,,36946,N,N,0,N,00,N
20250306,111017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4590,-85,5,-1.82,162500305,34829,38.42,4680,4765,4585,6070,3275,4675,4665.66,0.27,0,4601,5058,4866,4723,4531,4388,4795,4460,68,1395,500,2890,5,1,13692000,628,17.06,1.02,12,0.25,269.00,4522.00,8400,20240524,-45.36,3180,20241115,44.34,5570,-17.59,20250227,3470,32.28,20250204,8400,-45.36,20240524,3180,44.34,20241115,2.77,N,277070,500,68 억,,36946,N,N,0,N,00,N
20250306,101020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4650,-25,5,-0.53,109681245,23395,25.80,4680,4765,4645,6070,3275,4675,4688.23,0.27,0,583,5058,4866,4723,4531,4388,4795,4460,68,1395,500,2890,5,1,13692000,637,17.29,1.03,12,0.17,269.00,4522.00,8400,20240524,-44.64,3180,20241115,46.23,5570,-16.52,20250227,3470,34.01,20250204,8400,-44.64,20240524,3180,46.23,20241115,2.77,N,277070,500,68 억,,36946,N,N,0,N,00,N
20250306,091023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4700,25,2,0.53,32565850,6953,7.67,4680,4765,4650,6070,3275,4675,4683.71,0.27,0,-165,5058,4866,4723,4531,4388,4795,4460,68,1395,500,2890,5,1,13692000,644,17.47,1.04,12,0.05,269.00,4522.00,8400,20240524,-44.05,3180,20241115,47.80,5570,-15.62,20250227,3470,35.45,20250204,8400,-44.05,20240524,3180,47.80,20241115,2.77,N,277070,500,68 억,,36946,N,N,0,N,00,N
20250305,161009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4675,-45,5,-0.95,421987875,89729,47.22,4720,4915,4580,6130,3305,4720,4702.92,0.13,0,18944,5190,4955,4835,4600,4480,4895,4540,68,1410,500,2920,5,1,13692000,640,17.38,1.03,12,0.66,269.00,4522.00,8400,20240524,-44.35,3180,20241115,47.01,5570,-16.07,20250227,3470,34.73,20250204,8400,-44.35,20240524,3180,47.01,20241115,2.66,N,277070,500,68 억,,17979,N,N,0,N,00,N
20250305,151013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4670,-50,5,-1.06,404523045,85989,45.26,4720,4915,4580,6130,3305,4720,4704.36,0.13,0,18752,5190,4955,4835,4600,4480,4895,4540,68,1410,500,2920,5,1,13692000,639,17.36,1.03,12,0.63,269.00,4522.00,8400,20240524,-44.40,3180,20241115,46.86,5570,-16.16,20250227,3470,34.58,20250204,8400,-44.40,20240524,3180,46.86,20241115,2.66,N,277070,500,68 억,,17979,N,N,0,N,00,N
20250305,141012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4605,-115,5,-2.44,355002215,75301,39.63,4720,4915,4605,6130,3305,4720,4714.44,0.13,0,15324,5190,4955,4835,4600,4480,4895,4540,68,1410,500,2920,5,1,13692000,631,17.12,1.02,12,0.55,269.00,4522.00,8400,20240524,-45.18,3180,20241115,44.81,5570,-17.32,20250227,3470,32.71,20250204,8400,-45.18,20240524,3180,44.81,20241115,2.66,N,277070,500,68 억,,17979,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 161021 57 100.00 KOSDAQ 금융 N N N N N 4610 -65 5 -1.39 360243745 78134 86.18 4680 4765 4525 6070 3275 4675 4610.59 0.27 0 10357 5058 4866 4723 4531 4388 4795 4460 68 1395 500 2890 5 1 13692000 631 17.14 1.02 12 0.57 269.00 4522.00 8400 20240524 -45.12 3180 20241115 44.97 5570 -17.24 20250227 3470 32.85 20250204 8400 -45.12 20240524 3180 44.97 20241115 2.77 N 277070 500 68 억 36946 N N 0 N 00 N
3 20250306 151021 57 100.00 KOSDAQ 금융 N N N N N 4570 -105 5 -2.25 332310450 72051 79.47 4680 4765 4525 6070 3275 4675 4612.16 0.27 0 9281 5058 4866 4723 4531 4388 4795 4460 68 1395 500 2890 5 1 13692000 626 16.99 1.01 12 0.53 269.00 4522.00 8400 20240524 -45.60 3180 20241115 43.71 5570 -17.95 20250227 3470 31.70 20250204 8400 -45.60 20240524 3180 43.71 20241115 2.77 N 277070 500 68 억 36946 N N 0 N 00 N
4 20250306 141020 57 100.00 KOSDAQ 금융 N N N N N 4630 -45 5 -0.96 308140600 66770 73.65 4680 4765 4525 6070 3275 4675 4614.96 0.27 0 9189 5058 4866 4723 4531 4388 4795 4460 68 1395 500 2890 5 1 13692000 634 17.21 1.02 12 0.49 269.00 4522.00 8400 20240524 -44.88 3180 20241115 45.60 5570 -16.88 20250227 3470 33.43 20250204 8400 -44.88 20240524 3180 45.60 20241115 2.77 N 277070 500 68 억 36946 N N 0 N 00 N
5 20250306 131021 57 100.00 KOSDAQ 금융 N N N N N 4535 -140 5 -2.99 274213155 59349 65.46 4680 4765 4525 6070 3275 4675 4620.35 0.27 0 9762 5058 4866 4723 4531 4388 4795 4460 68 1395 500 2890 5 1 13692000 621 16.86 1.00 12 0.43 269.00 4522.00 8400 20240524 -46.01 3180 20241115 42.61 5570 -18.58 20250227 3470 30.69 20250204 8400 -46.01 20240524 3180 42.61 20241115 2.77 N 277070 500 68 억 36946 N N 0 N 00 N
6 20250306 121020 57 100.00 KOSDAQ 금융 N N N N N 4585 -90 5 -1.93 171823705 36855 40.65 4680 4765 4585 6070 3275 4675 4662.15 0.27 0 4773 5058 4866 4723 4531 4388 4795 4460 68 1395 500 2890 5 1 13692000 628 17.04 1.01 12 0.27 269.00 4522.00 8400 20240524 -45.42 3180 20241115 44.18 5570 -17.68 20250227 3470 32.13 20250204 8400 -45.42 20240524 3180 44.18 20241115 2.77 N 277070 500 68 억 36946 N N 0 N 00 N
7 20250306 111017 57 100.00 KOSDAQ 금융 N N N N N 4590 -85 5 -1.82 162500305 34829 38.42 4680 4765 4585 6070 3275 4675 4665.66 0.27 0 4601 5058 4866 4723 4531 4388 4795 4460 68 1395 500 2890 5 1 13692000 628 17.06 1.02 12 0.25 269.00 4522.00 8400 20240524 -45.36 3180 20241115 44.34 5570 -17.59 20250227 3470 32.28 20250204 8400 -45.36 20240524 3180 44.34 20241115 2.77 N 277070 500 68 억 36946 N N 0 N 00 N
8 20250306 101020 57 100.00 KOSDAQ 금융 N N N N N 4650 -25 5 -0.53 109681245 23395 25.80 4680 4765 4645 6070 3275 4675 4688.23 0.27 0 583 5058 4866 4723 4531 4388 4795 4460 68 1395 500 2890 5 1 13692000 637 17.29 1.03 12 0.17 269.00 4522.00 8400 20240524 -44.64 3180 20241115 46.23 5570 -16.52 20250227 3470 34.01 20250204 8400 -44.64 20240524 3180 46.23 20241115 2.77 N 277070 500 68 억 36946 N N 0 N 00 N
9 20250306 091023 57 100.00 KOSDAQ 금융 N N N N N 4700 25 2 0.53 32565850 6953 7.67 4680 4765 4650 6070 3275 4675 4683.71 0.27 0 -165 5058 4866 4723 4531 4388 4795 4460 68 1395 500 2890 5 1 13692000 644 17.47 1.04 12 0.05 269.00 4522.00 8400 20240524 -44.05 3180 20241115 47.80 5570 -15.62 20250227 3470 35.45 20250204 8400 -44.05 20240524 3180 47.80 20241115 2.77 N 277070 500 68 억 36946 N N 0 N 00 N
10 20250305 161009 57 100.00 KOSDAQ 금융 N N N N N 4675 -45 5 -0.95 421987875 89729 47.22 4720 4915 4580 6130 3305 4720 4702.92 0.13 0 18944 5190 4955 4835 4600 4480 4895 4540 68 1410 500 2920 5 1 13692000 640 17.38 1.03 12 0.66 269.00 4522.00 8400 20240524 -44.35 3180 20241115 47.01 5570 -16.07 20250227 3470 34.73 20250204 8400 -44.35 20240524 3180 47.01 20241115 2.66 N 277070 500 68 억 17979 N N 0 N 00 N
11 20250305 151013 57 100.00 KOSDAQ 금융 N N N N N 4670 -50 5 -1.06 404523045 85989 45.26 4720 4915 4580 6130 3305 4720 4704.36 0.13 0 18752 5190 4955 4835 4600 4480 4895 4540 68 1410 500 2920 5 1 13692000 639 17.36 1.03 12 0.63 269.00 4522.00 8400 20240524 -44.40 3180 20241115 46.86 5570 -16.16 20250227 3470 34.58 20250204 8400 -44.40 20240524 3180 46.86 20241115 2.66 N 277070 500 68 억 17979 N N 0 N 00 N
12 20250305 141012 57 100.00 KOSDAQ 금융 N N N N N 4605 -115 5 -2.44 355002215 75301 39.63 4720 4915 4605 6130 3305 4720 4714.44 0.13 0 15324 5190 4955 4835 4600 4480 4895 4540 68 1410 500 2920 5 1 13692000 631 17.12 1.02 12 0.55 269.00 4522.00 8400 20240524 -45.18 3180 20241115 44.81 5570 -17.32 20250227 3470 32.71 20250204 8400 -45.18 20240524 3180 44.81 20241115 2.66 N 277070 500 68 억 17979 N N 0 N 00 N