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
439250/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
20250306,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,10,2,0.09,6092270,578,16.07,10540,10550,10540,13700,7380,10540,10540.26,0.03,0,-389,10573,10556,10543,10526,10513,10565,10535,18,3160,500,7790,10,1,3502000,369,42.37,1.10,12,0.02,249.00,9580.00,10600,20250224,-0.47,9850,20240222,7.11,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9860,7.00,20240306,0.00,N,439250,500,17 억,,1095,N,N,0,N,00,N
20250306,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,10,2,0.09,6092270,578,16.07,10540,10550,10540,13700,7380,10540,10540.26,0.03,0,-389,10573,10556,10543,10526,10513,10565,10535,18,3160,500,7790,10,1,3502000,369,42.37,1.10,12,0.02,249.00,9580.00,10600,20250224,-0.47,9850,20240222,7.11,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9860,7.00,20240306,0.00,N,439250,500,17 억,,1095,N,N,0,N,00,N
20250306,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,5986770,568,15.80,10540,10550,10540,13700,7380,10540,10540.09,0.03,0,-389,10573,10556,10543,10526,10513,10565,10535,18,3160,500,7790,10,1,3502000,369,42.33,1.10,12,0.02,249.00,9580.00,10600,20250224,-0.57,9850,20240222,7.01,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9860,6.90,20240306,0.00,N,439250,500,17 억,,1095,N,N,0,N,00,N
20250306,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,5976230,567,15.77,10540,10550,10540,13700,7380,10540,10540.09,0.03,0,-389,10573,10556,10543,10526,10513,10565,10535,18,3160,500,7790,10,1,3502000,369,42.33,1.10,12,0.02,249.00,9580.00,10600,20250224,-0.57,9850,20240222,7.01,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9860,6.90,20240306,0.00,N,439250,500,17 억,,1095,N,N,0,N,00,N
20250306,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,10,2,0.09,5870830,557,15.49,10540,10550,10540,13700,7380,10540,10540.09,0.03,0,-389,10573,10556,10543,10526,10513,10565,10535,18,3160,500,7790,10,1,3502000,369,42.37,1.10,12,0.02,249.00,9580.00,10600,20250224,-0.47,9850,20240222,7.11,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9860,7.00,20240306,0.00,N,439250,500,17 억,,1095,N,N,0,N,00,N
20250306,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,5617840,533,14.82,10540,10550,10540,13700,7380,10540,10540.04,0.03,0,-389,10573,10556,10543,10526,10513,10565,10535,18,3160,500,7790,10,1,3502000,369,42.33,1.10,12,0.02,249.00,9580.00,10600,20250224,-0.57,9850,20240222,7.01,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9860,6.90,20240306,0.00,N,439250,500,17 억,,1095,N,N,0,N,00,N
20250306,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,10,2,0.09,5586220,530,14.74,10540,10550,10540,13700,7380,10540,10540.04,0.03,0,-389,10573,10556,10543,10526,10513,10565,10535,18,3160,500,7790,10,1,3502000,369,42.37,1.10,12,0.02,249.00,9580.00,10600,20250224,-0.47,9850,20240222,7.11,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9860,7.00,20240306,0.00,N,439250,500,17 억,,1095,N,N,0,N,00,N
20250306,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,5375400,510,14.18,10540,10540,10540,13700,7380,10540,10540.00,0.03,0,-389,10573,10556,10543,10526,10513,10565,10535,18,3160,500,7790,10,1,3502000,369,42.33,1.10,12,0.01,249.00,9580.00,10600,20250224,-0.57,9850,20240222,7.01,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9860,6.90,20240306,0.00,N,439250,500,17 억,,1095,N,N,0,N,00,N
20250305,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,37935940,3596,235.03,10530,10560,10530,13700,7380,10540,10549.48,0.03,0,0,10560,10550,10540,10530,10520,10555,10535,18,3160,500,7790,10,1,3502000,369,42.33,1.10,12,0.10,249.00,9580.00,10600,20250224,-0.57,9850,20240221,7.01,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9860,6.90,20240306,0.00,N,439250,500,17 억,,1095,N,N,0,N,00,N
20250305,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,37935940,3596,235.03,10530,10560,10530,13700,7380,10540,10549.48,0.03,0,0,10560,10550,10540,10530,10520,10555,10535,18,3160,500,7790,10,1,3502000,369,42.33,1.10,12,0.10,249.00,9580.00,10600,20250224,-0.57,9850,20240221,7.01,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9860,6.90,20240306,0.00,N,439250,500,17 억,,1095,N,N,0,N,00,N
20250305,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,10,2,0.09,19726650,1870,122.22,10530,10560,10530,13700,7380,10540,10549.01,0.03,0,0,10560,10550,10540,10530,10520,10555,10535,18,3160,500,7790,10,1,3502000,369,42.37,1.10,12,0.05,249.00,9580.00,10600,20250224,-0.47,9850,20240221,7.11,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9860,7.00,20240306,0.00,N,439250,500,17 억,,1095,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 161217 57 100.00 KOSDAQ 금융 N N N N N 10550 10 2 0.09 6092270 578 16.07 10540 10550 10540 13700 7380 10540 10540.26 0.03 0 -389 10573 10556 10543 10526 10513 10565 10535 18 3160 500 7790 10 1 3502000 369 42.37 1.10 12 0.02 249.00 9580.00 10600 20250224 -0.47 9850 20240222 7.11 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9860 7.00 20240306 0.00 N 439250 500 17 억 1095 N N 0 N 00 N
3 20250306 151217 57 100.00 KOSDAQ 금융 N N N N N 10550 10 2 0.09 6092270 578 16.07 10540 10550 10540 13700 7380 10540 10540.26 0.03 0 -389 10573 10556 10543 10526 10513 10565 10535 18 3160 500 7790 10 1 3502000 369 42.37 1.10 12 0.02 249.00 9580.00 10600 20250224 -0.47 9850 20240222 7.11 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9860 7.00 20240306 0.00 N 439250 500 17 억 1095 N N 0 N 00 N
4 20250306 141216 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 5986770 568 15.80 10540 10550 10540 13700 7380 10540 10540.09 0.03 0 -389 10573 10556 10543 10526 10513 10565 10535 18 3160 500 7790 10 1 3502000 369 42.33 1.10 12 0.02 249.00 9580.00 10600 20250224 -0.57 9850 20240222 7.01 10600 -0.57 20250224 10360 1.74 20250102 10600 -0.57 20250224 9860 6.90 20240306 0.00 N 439250 500 17 억 1095 N N 0 N 00 N
5 20250306 131217 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 5976230 567 15.77 10540 10550 10540 13700 7380 10540 10540.09 0.03 0 -389 10573 10556 10543 10526 10513 10565 10535 18 3160 500 7790 10 1 3502000 369 42.33 1.10 12 0.02 249.00 9580.00 10600 20250224 -0.57 9850 20240222 7.01 10600 -0.57 20250224 10360 1.74 20250102 10600 -0.57 20250224 9860 6.90 20240306 0.00 N 439250 500 17 억 1095 N N 0 N 00 N
6 20250306 121216 57 100.00 KOSDAQ 금융 N N N N N 10550 10 2 0.09 5870830 557 15.49 10540 10550 10540 13700 7380 10540 10540.09 0.03 0 -389 10573 10556 10543 10526 10513 10565 10535 18 3160 500 7790 10 1 3502000 369 42.37 1.10 12 0.02 249.00 9580.00 10600 20250224 -0.47 9850 20240222 7.11 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9860 7.00 20240306 0.00 N 439250 500 17 억 1095 N N 0 N 00 N
7 20250306 111212 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 5617840 533 14.82 10540 10550 10540 13700 7380 10540 10540.04 0.03 0 -389 10573 10556 10543 10526 10513 10565 10535 18 3160 500 7790 10 1 3502000 369 42.33 1.10 12 0.02 249.00 9580.00 10600 20250224 -0.57 9850 20240222 7.01 10600 -0.57 20250224 10360 1.74 20250102 10600 -0.57 20250224 9860 6.90 20240306 0.00 N 439250 500 17 억 1095 N N 0 N 00 N
8 20250306 101215 57 100.00 KOSDAQ 금융 N N N N N 10550 10 2 0.09 5586220 530 14.74 10540 10550 10540 13700 7380 10540 10540.04 0.03 0 -389 10573 10556 10543 10526 10513 10565 10535 18 3160 500 7790 10 1 3502000 369 42.37 1.10 12 0.02 249.00 9580.00 10600 20250224 -0.47 9850 20240222 7.11 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9860 7.00 20240306 0.00 N 439250 500 17 억 1095 N N 0 N 00 N
9 20250306 091220 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 5375400 510 14.18 10540 10540 10540 13700 7380 10540 10540.00 0.03 0 -389 10573 10556 10543 10526 10513 10565 10535 18 3160 500 7790 10 1 3502000 369 42.33 1.10 12 0.01 249.00 9580.00 10600 20250224 -0.57 9850 20240222 7.01 10600 -0.57 20250224 10360 1.74 20250102 10600 -0.57 20250224 9860 6.90 20240306 0.00 N 439250 500 17 억 1095 N N 0 N 00 N
10 20250305 161159 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 37935940 3596 235.03 10530 10560 10530 13700 7380 10540 10549.48 0.03 0 0 10560 10550 10540 10530 10520 10555 10535 18 3160 500 7790 10 1 3502000 369 42.33 1.10 12 0.10 249.00 9580.00 10600 20250224 -0.57 9850 20240221 7.01 10600 -0.57 20250224 10360 1.74 20250102 10600 -0.57 20250224 9860 6.90 20240306 0.00 N 439250 500 17 억 1095 N N 0 N 00 N
11 20250305 151207 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 37935940 3596 235.03 10530 10560 10530 13700 7380 10540 10549.48 0.03 0 0 10560 10550 10540 10530 10520 10555 10535 18 3160 500 7790 10 1 3502000 369 42.33 1.10 12 0.10 249.00 9580.00 10600 20250224 -0.57 9850 20240221 7.01 10600 -0.57 20250224 10360 1.74 20250102 10600 -0.57 20250224 9860 6.90 20240306 0.00 N 439250 500 17 억 1095 N N 0 N 00 N
12 20250305 141207 57 100.00 KOSDAQ 금융 N N N N N 10550 10 2 0.09 19726650 1870 122.22 10530 10560 10530 13700 7380 10540 10549.01 0.03 0 0 10560 10550 10540 10530 10520 10555 10535 18 3160 500 7790 10 1 3502000 369 42.37 1.10 12 0.05 249.00 9580.00 10600 20250224 -0.47 9850 20240221 7.11 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9860 7.00 20240306 0.00 N 439250 500 17 억 1095 N N 0 N 00 N