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
435870/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,2105,0,3,0.00,8552530,4059,121.35,2105,2115,2105,2735,1475,2105,2107.05,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.11,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240306,2065,1.94,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N
20250306,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,8346240,3961,118.42,2105,2115,2105,2735,1475,2105,2107.10,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.11,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240306,2065,2.18,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N
20250306,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,5609570,2664,79.64,2105,2115,2105,2735,1475,2105,2105.69,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.07,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240306,2065,2.18,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N
20250306,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,5609570,2664,79.64,2105,2115,2105,2735,1475,2105,2105.69,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.07,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240306,2065,2.18,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N
20250306,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,5609570,2664,79.64,2105,2115,2105,2735,1475,2105,2105.69,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.07,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240306,2065,2.18,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N
20250306,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,5500105,2612,78.09,2105,2115,2105,2735,1475,2105,2105.71,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,79,84.60,1.07,12,0.07,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2120,-0.24,20250224,2070,2.17,20250108,2240,-5.58,20240306,2065,2.42,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N
20250306,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,5500105,2612,78.09,2105,2115,2105,2735,1475,2105,2105.71,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,79,84.60,1.07,12,0.07,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2120,-0.24,20250224,2070,2.17,20250108,2240,-5.58,20240306,2065,2.42,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N
20250306,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,21050,10,0.30,2105,2105,2105,2735,1475,2105,2105.00,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240306,2065,1.94,20241121,0.00,N,435870,100,3 억,,235,N,N,0,N,00,N
20250305,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,7058001,3345,6.53,2110,2115,2105,2735,1475,2105,2110.02,0.01,0,19,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.09,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240305,2065,1.94,20241121,0.00,N,435870,100,3 억,,216,N,N,0,N,00,N
20250305,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,7058001,3345,6.53,2110,2115,2105,2735,1475,2105,2110.02,0.01,0,19,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.09,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240305,2065,1.94,20241121,0.00,N,435870,100,3 억,,216,N,N,0,N,00,N
20250305,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,4612465,2186,4.27,2110,2115,2110,2735,1475,2105,2110.00,0.01,0,0,2118,2111,2108,2101,2098,2110,2100,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.06,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240305,2065,2.18,20241121,0.00,N,435870,100,3 억,,216,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 2105 0 3 0.00 8552530 4059 121.35 2105 2115 2105 2735 1475 2105 2107.05 0.01 0 0 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 3720000 78 84.20 1.06 12 0.11 25.00 1983.00 2190 20240719 -3.88 2065 20241121 1.94 2120 -0.71 20250224 2070 1.69 20250108 2240 -6.03 20240306 2065 1.94 20241121 0.00 N 435870 100 3 억 235 N N 0 N 00 N
3 20250306 151216 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 8346240 3961 118.42 2105 2115 2105 2735 1475 2105 2107.10 0.01 0 0 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.11 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240306 2065 2.18 20241121 0.00 N 435870 100 3 억 235 N N 0 N 00 N
4 20250306 141215 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 5609570 2664 79.64 2105 2115 2105 2735 1475 2105 2105.69 0.01 0 0 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.07 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240306 2065 2.18 20241121 0.00 N 435870 100 3 억 235 N N 0 N 00 N
5 20250306 131215 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 5609570 2664 79.64 2105 2115 2105 2735 1475 2105 2105.69 0.01 0 0 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.07 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240306 2065 2.18 20241121 0.00 N 435870 100 3 억 235 N N 0 N 00 N
6 20250306 121214 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 5609570 2664 79.64 2105 2115 2105 2735 1475 2105 2105.69 0.01 0 0 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.07 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240306 2065 2.18 20241121 0.00 N 435870 100 3 억 235 N N 0 N 00 N
7 20250306 111211 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 5500105 2612 78.09 2105 2115 2105 2735 1475 2105 2105.71 0.01 0 0 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 3720000 79 84.60 1.07 12 0.07 25.00 1983.00 2190 20240719 -3.42 2065 20241121 2.42 2120 -0.24 20250224 2070 2.17 20250108 2240 -5.58 20240306 2065 2.42 20241121 0.00 N 435870 100 3 억 235 N N 0 N 00 N
8 20250306 101213 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 5500105 2612 78.09 2105 2115 2105 2735 1475 2105 2105.71 0.01 0 0 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 3720000 79 84.60 1.07 12 0.07 25.00 1983.00 2190 20240719 -3.42 2065 20241121 2.42 2120 -0.24 20250224 2070 2.17 20250108 2240 -5.58 20240306 2065 2.42 20241121 0.00 N 435870 100 3 억 235 N N 0 N 00 N
9 20250306 091219 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 21050 10 0.30 2105 2105 2105 2735 1475 2105 2105.00 0.01 0 0 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 3720000 78 84.20 1.06 12 0.00 25.00 1983.00 2190 20240719 -3.88 2065 20241121 1.94 2120 -0.71 20250224 2070 1.69 20250108 2240 -6.03 20240306 2065 1.94 20241121 0.00 N 435870 100 3 억 235 N N 0 N 00 N
10 20250305 161158 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 7058001 3345 6.53 2110 2115 2105 2735 1475 2105 2110.02 0.01 0 19 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 3720000 78 84.20 1.06 12 0.09 25.00 1983.00 2190 20240719 -3.88 2065 20241121 1.94 2120 -0.71 20250224 2070 1.69 20250108 2240 -6.03 20240305 2065 1.94 20241121 0.00 N 435870 100 3 억 216 N N 0 N 00 N
11 20250305 151205 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 7058001 3345 6.53 2110 2115 2105 2735 1475 2105 2110.02 0.01 0 19 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 3720000 78 84.20 1.06 12 0.09 25.00 1983.00 2190 20240719 -3.88 2065 20241121 1.94 2120 -0.71 20250224 2070 1.69 20250108 2240 -6.03 20240305 2065 1.94 20241121 0.00 N 435870 100 3 억 216 N N 0 N 00 N
12 20250305 141205 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 4612465 2186 4.27 2110 2115 2110 2735 1475 2105 2110.00 0.01 0 0 2118 2111 2108 2101 2098 2110 2100 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.06 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240305 2065 2.18 20241121 0.00 N 435870 100 3 억 216 N N 0 N 00 N