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
435620/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
20250306,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,-10,5,-0.09,95368740,9039,1282.13,10560,10570,10550,13740,7400,10570,10550.81,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,454,33.95,1.05,12,0.21,311.00,10070.00,10590,20250224,-0.28,9550,20240222,10.58,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9600,10.00,20240306,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250306,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,-10,5,-0.09,95337060,9036,1281.70,10560,10570,10550,13740,7400,10570,10550.80,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,454,33.95,1.05,12,0.21,311.00,10070.00,10590,20250224,-0.28,9550,20240222,10.58,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9600,10.00,20240306,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250306,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-20,5,-0.19,64678720,6130,869.50,10560,10570,10550,13740,7400,10570,10551.18,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,454,33.92,1.05,12,0.14,311.00,10070.00,10590,20250224,-0.38,9550,20240222,10.47,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9600,9.90,20240306,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250306,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-20,5,-0.19,54075950,5125,726.95,10560,10570,10550,13740,7400,10570,10551.40,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,454,33.92,1.05,12,0.12,311.00,10070.00,10590,20250224,-0.38,9550,20240222,10.47,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9600,9.90,20240306,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250306,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-20,5,-0.19,54054840,5123,726.67,10560,10570,10550,13740,7400,10570,10551.40,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,454,33.92,1.05,12,0.12,311.00,10070.00,10590,20250224,-0.38,9550,20240222,10.47,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9600,9.90,20240306,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250306,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-20,5,-0.19,32849340,3113,441.56,10560,10570,10550,13740,7400,10570,10552.31,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,454,33.92,1.05,12,0.07,311.00,10070.00,10590,20250224,-0.38,9550,20240222,10.47,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9600,9.90,20240306,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250306,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10570,0,3,0.00,30876490,2926,415.04,10560,10570,10550,13740,7400,10570,10552.46,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,455,33.99,1.05,12,0.07,311.00,10070.00,10590,20250224,-0.19,9550,20240222,10.68,10590,-0.19,20250224,10360,2.03,20250102,10590,-0.19,20250224,9600,10.10,20240306,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250306,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10570,0,3,0.00,0,0,0.00,0,0,0,13740,7400,10570,0.00,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,455,33.99,1.05,12,0.00,311.00,10070.00,10590,20250224,-0.19,9550,20240222,10.68,10590,-0.19,20250224,10360,2.03,20250102,10590,-0.19,20250224,9600,10.10,20240306,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250305,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10570,0,3,0.00,7445860,705,18.23,10570,10570,10560,13740,7400,10570,10561.50,0.14,0,80,10583,10576,10563,10556,10543,10580,10560,22,3170,500,7820,10,1,4302000,455,33.99,1.05,12,0.02,311.00,10070.00,10590,20250224,-0.19,9550,20240222,10.68,10590,-0.19,20250224,10360,2.03,20250102,10590,-0.19,20250224,9590,10.22,20240305,0.00,N,435620,500,21 억,,6077,N,N,0,N,00,N
20250305,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10570,0,3,0.00,7445860,705,18.23,10570,10570,10560,13740,7400,10570,10561.50,0.14,0,80,10583,10576,10563,10556,10543,10580,10560,22,3170,500,7820,10,1,4302000,455,33.99,1.05,12,0.02,311.00,10070.00,10590,20250224,-0.19,9550,20240222,10.68,10590,-0.19,20250224,10360,2.03,20250102,10590,-0.19,20250224,9590,10.22,20240305,0.00,N,435620,500,21 억,,6077,N,N,0,N,00,N
20250305,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10570,0,3,0.00,7445860,705,18.23,10570,10570,10560,13740,7400,10570,10561.50,0.14,0,80,10583,10576,10563,10556,10543,10580,10560,22,3170,500,7820,10,1,4302000,455,33.99,1.05,12,0.02,311.00,10070.00,10590,20250224,-0.19,9550,20240222,10.68,10590,-0.19,20250224,10360,2.03,20250102,10590,-0.19,20250224,9590,10.22,20240305,0.00,N,435620,500,21 억,,6077,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 161215 57 100.00 KOSDAQ 금융 N N N N N 10560 -10 5 -0.09 95368740 9039 1282.13 10560 10570 10550 13740 7400 10570 10550.81 0.14 0 0 10576 10572 10566 10562 10556 10575 10565 22 3170 500 7820 10 1 4302000 454 33.95 1.05 12 0.21 311.00 10070.00 10590 20250224 -0.28 9550 20240222 10.58 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9600 10.00 20240306 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
3 20250306 151216 57 100.00 KOSDAQ 금융 N N N N N 10560 -10 5 -0.09 95337060 9036 1281.70 10560 10570 10550 13740 7400 10570 10550.80 0.14 0 0 10576 10572 10566 10562 10556 10575 10565 22 3170 500 7820 10 1 4302000 454 33.95 1.05 12 0.21 311.00 10070.00 10590 20250224 -0.28 9550 20240222 10.58 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9600 10.00 20240306 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
4 20250306 141214 57 100.00 KOSDAQ 금융 N N N N N 10550 -20 5 -0.19 64678720 6130 869.50 10560 10570 10550 13740 7400 10570 10551.18 0.14 0 0 10576 10572 10566 10562 10556 10575 10565 22 3170 500 7820 10 1 4302000 454 33.92 1.05 12 0.14 311.00 10070.00 10590 20250224 -0.38 9550 20240222 10.47 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9600 9.90 20240306 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
5 20250306 131215 57 100.00 KOSDAQ 금융 N N N N N 10550 -20 5 -0.19 54075950 5125 726.95 10560 10570 10550 13740 7400 10570 10551.40 0.14 0 0 10576 10572 10566 10562 10556 10575 10565 22 3170 500 7820 10 1 4302000 454 33.92 1.05 12 0.12 311.00 10070.00 10590 20250224 -0.38 9550 20240222 10.47 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9600 9.90 20240306 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
6 20250306 121214 57 100.00 KOSDAQ 금융 N N N N N 10550 -20 5 -0.19 54054840 5123 726.67 10560 10570 10550 13740 7400 10570 10551.40 0.14 0 0 10576 10572 10566 10562 10556 10575 10565 22 3170 500 7820 10 1 4302000 454 33.92 1.05 12 0.12 311.00 10070.00 10590 20250224 -0.38 9550 20240222 10.47 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9600 9.90 20240306 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
7 20250306 111211 57 100.00 KOSDAQ 금융 N N N N N 10550 -20 5 -0.19 32849340 3113 441.56 10560 10570 10550 13740 7400 10570 10552.31 0.14 0 0 10576 10572 10566 10562 10556 10575 10565 22 3170 500 7820 10 1 4302000 454 33.92 1.05 12 0.07 311.00 10070.00 10590 20250224 -0.38 9550 20240222 10.47 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9600 9.90 20240306 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
8 20250306 101213 57 100.00 KOSDAQ 금융 N N N N N 10570 0 3 0.00 30876490 2926 415.04 10560 10570 10550 13740 7400 10570 10552.46 0.14 0 0 10576 10572 10566 10562 10556 10575 10565 22 3170 500 7820 10 1 4302000 455 33.99 1.05 12 0.07 311.00 10070.00 10590 20250224 -0.19 9550 20240222 10.68 10590 -0.19 20250224 10360 2.03 20250102 10590 -0.19 20250224 9600 10.10 20240306 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
9 20250306 091218 57 100.00 KOSDAQ 금융 N N N N N 10570 0 3 0.00 0 0 0.00 0 0 0 13740 7400 10570 0.00 0.14 0 0 10576 10572 10566 10562 10556 10575 10565 22 3170 500 7820 10 1 4302000 455 33.99 1.05 12 0.00 311.00 10070.00 10590 20250224 -0.19 9550 20240222 10.68 10590 -0.19 20250224 10360 2.03 20250102 10590 -0.19 20250224 9600 10.10 20240306 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
10 20250305 161157 57 100.00 KOSDAQ 금융 N N N N N 10570 0 3 0.00 7445860 705 18.23 10570 10570 10560 13740 7400 10570 10561.50 0.14 0 80 10583 10576 10563 10556 10543 10580 10560 22 3170 500 7820 10 1 4302000 455 33.99 1.05 12 0.02 311.00 10070.00 10590 20250224 -0.19 9550 20240222 10.68 10590 -0.19 20250224 10360 2.03 20250102 10590 -0.19 20250224 9590 10.22 20240305 0.00 N 435620 500 21 억 6077 N N 0 N 00 N
11 20250305 151205 57 100.00 KOSDAQ 금융 N N N N N 10570 0 3 0.00 7445860 705 18.23 10570 10570 10560 13740 7400 10570 10561.50 0.14 0 80 10583 10576 10563 10556 10543 10580 10560 22 3170 500 7820 10 1 4302000 455 33.99 1.05 12 0.02 311.00 10070.00 10590 20250224 -0.19 9550 20240222 10.68 10590 -0.19 20250224 10360 2.03 20250102 10590 -0.19 20250224 9590 10.22 20240305 0.00 N 435620 500 21 억 6077 N N 0 N 00 N
12 20250305 141205 57 100.00 KOSDAQ 금융 N N N N N 10570 0 3 0.00 7445860 705 18.23 10570 10570 10560 13740 7400 10570 10561.50 0.14 0 80 10583 10576 10563 10556 10543 10580 10560 22 3170 500 7820 10 1 4302000 455 33.99 1.05 12 0.02 311.00 10070.00 10590 20250224 -0.19 9550 20240222 10.68 10590 -0.19 20250224 10360 2.03 20250102 10590 -0.19 20250224 9590 10.22 20240305 0.00 N 435620 500 21 억 6077 N N 0 N 00 N