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
440290/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
20250306,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1795,5,2,0.28,89378841,49938,129.22,1790,1797,1784,2325,1253,1790,1789.80,0.66,0,2099,1822,1805,1783,1766,1744,1809,1770,136,535,500,1180,1,1,27107010,487,4.04,0.61,12,0.18,444.00,2922.00,3610,20240228,-50.28,1501,20241210,19.59,2000,-10.25,20250212,1544,16.26,20250124,3350,-46.42,20240314,1501,19.59,20241210,1.20,N,440290,500,135 억,,177983,N,N,0,N,00,N
20250306,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1785,-5,5,-0.28,88083808,49215,127.35,1790,1797,1784,2325,1253,1790,1789.78,0.66,0,1951,1822,1805,1783,1766,1744,1809,1770,136,535,500,1180,1,1,27107010,484,4.02,0.61,12,0.18,444.00,2922.00,3610,20240228,-50.55,1501,20241210,18.92,2000,-10.75,20250212,1544,15.61,20250124,3350,-46.72,20240314,1501,18.92,20241210,1.20,N,440290,500,135 억,,177983,N,N,0,N,00,N
20250306,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1797,7,2,0.39,71906504,40162,103.92,1790,1797,1785,2325,1253,1790,1790.41,0.66,0,1594,1822,1805,1783,1766,1744,1809,1770,136,535,500,1180,1,1,27107010,487,4.05,0.61,12,0.15,444.00,2922.00,3610,20240228,-50.22,1501,20241210,19.72,2000,-10.15,20250212,1544,16.39,20250124,3350,-46.36,20240314,1501,19.72,20241210,1.20,N,440290,500,135 억,,177983,N,N,0,N,00,N
20250306,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1790,0,3,0.00,38378491,21445,55.49,1790,1793,1785,2325,1253,1790,1789.62,0.66,0,289,1822,1805,1783,1766,1744,1809,1770,136,535,500,1180,1,1,27107010,485,4.03,0.61,12,0.08,444.00,2922.00,3610,20240228,-50.42,1501,20241210,19.25,2000,-10.50,20250212,1544,15.93,20250124,3350,-46.57,20240314,1501,19.25,20241210,1.20,N,440290,500,135 억,,177983,N,N,0,N,00,N
20250306,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1787,-3,5,-0.17,15674803,8761,22.67,1790,1793,1787,2325,1253,1790,1789.15,0.66,0,-15,1822,1805,1783,1766,1744,1809,1770,136,535,500,1180,1,1,27107010,484,4.02,0.61,12,0.03,444.00,2922.00,3610,20240228,-50.50,1501,20241210,19.05,2000,-10.65,20250212,1544,15.74,20250124,3350,-46.66,20240314,1501,19.05,20241210,1.20,N,440290,500,135 억,,177983,N,N,0,N,00,N
20250306,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1787,-3,5,-0.17,3655700,2042,5.28,1790,1793,1787,2325,1253,1790,1790.27,0.66,0,-18,1822,1805,1783,1766,1744,1809,1770,136,535,500,1180,1,1,27107010,484,4.02,0.61,12,0.01,444.00,2922.00,3610,20240228,-50.50,1501,20241210,19.05,2000,-10.65,20250212,1544,15.74,20250124,3350,-46.66,20240314,1501,19.05,20241210,1.20,N,440290,500,135 억,,177983,N,N,0,N,00,N
20250306,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1791,1,2,0.06,2965263,1656,4.29,1790,1793,1789,2325,1253,1790,1790.67,0.66,0,-18,1822,1805,1783,1766,1744,1809,1770,136,535,500,1180,1,1,27107010,485,4.03,0.61,12,0.01,444.00,2922.00,3610,20240228,-50.39,1501,20241210,19.32,2000,-10.45,20250212,1544,16.00,20250124,3350,-46.54,20240314,1501,19.32,20241210,1.20,N,440290,500,135 억,,177983,N,N,0,N,00,N
20250306,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1791,1,2,0.06,639021,357,0.92,1790,1791,1789,2325,1253,1790,1789.96,0.66,0,0,1822,1805,1783,1766,1744,1809,1770,136,535,500,1180,1,1,27107010,485,4.03,0.61,12,0.00,444.00,2922.00,3610,20240228,-50.39,1501,20241210,19.32,2000,-10.45,20250212,1544,16.00,20250124,3350,-46.54,20240314,1501,19.32,20241210,1.20,N,440290,500,135 억,,177983,N,N,0,N,00,N
20250305,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1790,18,2,1.02,67480773,37946,60.17,1790,1800,1761,2300,1241,1772,1778.18,0.64,0,3517,1843,1807,1788,1752,1733,1798,1743,136,528,500,1160,1,1,27107010,485,4.03,0.61,12,0.14,444.00,2922.00,3610,20240228,-50.42,1501,20241210,19.25,2000,-10.50,20250212,1544,15.93,20250124,3350,-46.57,20240314,1501,19.25,20241210,1.22,N,440290,500,135 억,,174466,N,N,0,N,00,N
20250305,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1788,16,2,0.90,65030808,36577,58.00,1790,1800,1761,2300,1241,1772,1777.92,0.64,0,3494,1843,1807,1788,1752,1733,1798,1743,136,528,500,1160,1,1,27107010,485,4.03,0.61,12,0.13,444.00,2922.00,3610,20240228,-50.47,1501,20241210,19.12,2000,-10.60,20250212,1544,15.80,20250124,3350,-46.63,20240314,1501,19.12,20241210,1.22,N,440290,500,135 억,,174466,N,N,0,N,00,N
20250305,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1768,-4,5,-0.23,55327072,31120,49.35,1790,1800,1761,2300,1241,1772,1777.86,0.64,0,2593,1843,1807,1788,1752,1733,1798,1743,136,528,500,1160,1,1,27107010,479,3.98,0.61,12,0.11,444.00,2922.00,3610,20240228,-51.02,1501,20241210,17.79,2000,-11.60,20250212,1544,14.51,20250124,3350,-47.22,20240314,1501,17.79,20241210,1.22,N,440290,500,135 억,,174466,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 161218 57 100.00 KOSDAQ 금융 N N N N N 1795 5 2 0.28 89378841 49938 129.22 1790 1797 1784 2325 1253 1790 1789.80 0.66 0 2099 1822 1805 1783 1766 1744 1809 1770 136 535 500 1180 1 1 27107010 487 4.04 0.61 12 0.18 444.00 2922.00 3610 20240228 -50.28 1501 20241210 19.59 2000 -10.25 20250212 1544 16.26 20250124 3350 -46.42 20240314 1501 19.59 20241210 1.20 N 440290 500 135 억 177983 N N 0 N 00 N
3 20250306 151219 57 100.00 KOSDAQ 금융 N N N N N 1785 -5 5 -0.28 88083808 49215 127.35 1790 1797 1784 2325 1253 1790 1789.78 0.66 0 1951 1822 1805 1783 1766 1744 1809 1770 136 535 500 1180 1 1 27107010 484 4.02 0.61 12 0.18 444.00 2922.00 3610 20240228 -50.55 1501 20241210 18.92 2000 -10.75 20250212 1544 15.61 20250124 3350 -46.72 20240314 1501 18.92 20241210 1.20 N 440290 500 135 억 177983 N N 0 N 00 N
4 20250306 141218 57 100.00 KOSDAQ 금융 N N N N N 1797 7 2 0.39 71906504 40162 103.92 1790 1797 1785 2325 1253 1790 1790.41 0.66 0 1594 1822 1805 1783 1766 1744 1809 1770 136 535 500 1180 1 1 27107010 487 4.05 0.61 12 0.15 444.00 2922.00 3610 20240228 -50.22 1501 20241210 19.72 2000 -10.15 20250212 1544 16.39 20250124 3350 -46.36 20240314 1501 19.72 20241210 1.20 N 440290 500 135 억 177983 N N 0 N 00 N
5 20250306 131218 57 100.00 KOSDAQ 금융 N N N N N 1790 0 3 0.00 38378491 21445 55.49 1790 1793 1785 2325 1253 1790 1789.62 0.66 0 289 1822 1805 1783 1766 1744 1809 1770 136 535 500 1180 1 1 27107010 485 4.03 0.61 12 0.08 444.00 2922.00 3610 20240228 -50.42 1501 20241210 19.25 2000 -10.50 20250212 1544 15.93 20250124 3350 -46.57 20240314 1501 19.25 20241210 1.20 N 440290 500 135 억 177983 N N 0 N 00 N
6 20250306 121217 57 100.00 KOSDAQ 금융 N N N N N 1787 -3 5 -0.17 15674803 8761 22.67 1790 1793 1787 2325 1253 1790 1789.15 0.66 0 -15 1822 1805 1783 1766 1744 1809 1770 136 535 500 1180 1 1 27107010 484 4.02 0.61 12 0.03 444.00 2922.00 3610 20240228 -50.50 1501 20241210 19.05 2000 -10.65 20250212 1544 15.74 20250124 3350 -46.66 20240314 1501 19.05 20241210 1.20 N 440290 500 135 억 177983 N N 0 N 00 N
7 20250306 111214 57 100.00 KOSDAQ 금융 N N N N N 1787 -3 5 -0.17 3655700 2042 5.28 1790 1793 1787 2325 1253 1790 1790.27 0.66 0 -18 1822 1805 1783 1766 1744 1809 1770 136 535 500 1180 1 1 27107010 484 4.02 0.61 12 0.01 444.00 2922.00 3610 20240228 -50.50 1501 20241210 19.05 2000 -10.65 20250212 1544 15.74 20250124 3350 -46.66 20240314 1501 19.05 20241210 1.20 N 440290 500 135 억 177983 N N 0 N 00 N
8 20250306 101216 57 100.00 KOSDAQ 금융 N N N N N 1791 1 2 0.06 2965263 1656 4.29 1790 1793 1789 2325 1253 1790 1790.67 0.66 0 -18 1822 1805 1783 1766 1744 1809 1770 136 535 500 1180 1 1 27107010 485 4.03 0.61 12 0.01 444.00 2922.00 3610 20240228 -50.39 1501 20241210 19.32 2000 -10.45 20250212 1544 16.00 20250124 3350 -46.54 20240314 1501 19.32 20241210 1.20 N 440290 500 135 억 177983 N N 0 N 00 N
9 20250306 091222 57 100.00 KOSDAQ 금융 N N N N N 1791 1 2 0.06 639021 357 0.92 1790 1791 1789 2325 1253 1790 1789.96 0.66 0 0 1822 1805 1783 1766 1744 1809 1770 136 535 500 1180 1 1 27107010 485 4.03 0.61 12 0.00 444.00 2922.00 3610 20240228 -50.39 1501 20241210 19.32 2000 -10.45 20250212 1544 16.00 20250124 3350 -46.54 20240314 1501 19.32 20241210 1.20 N 440290 500 135 억 177983 N N 0 N 00 N
10 20250305 161201 57 100.00 KOSDAQ 금융 N N N N N 1790 18 2 1.02 67480773 37946 60.17 1790 1800 1761 2300 1241 1772 1778.18 0.64 0 3517 1843 1807 1788 1752 1733 1798 1743 136 528 500 1160 1 1 27107010 485 4.03 0.61 12 0.14 444.00 2922.00 3610 20240228 -50.42 1501 20241210 19.25 2000 -10.50 20250212 1544 15.93 20250124 3350 -46.57 20240314 1501 19.25 20241210 1.22 N 440290 500 135 억 174466 N N 0 N 00 N
11 20250305 151208 57 100.00 KOSDAQ 금융 N N N N N 1788 16 2 0.90 65030808 36577 58.00 1790 1800 1761 2300 1241 1772 1777.92 0.64 0 3494 1843 1807 1788 1752 1733 1798 1743 136 528 500 1160 1 1 27107010 485 4.03 0.61 12 0.13 444.00 2922.00 3610 20240228 -50.47 1501 20241210 19.12 2000 -10.60 20250212 1544 15.80 20250124 3350 -46.63 20240314 1501 19.12 20241210 1.22 N 440290 500 135 억 174466 N N 0 N 00 N
12 20250305 141208 57 100.00 KOSDAQ 금융 N N N N N 1768 -4 5 -0.23 55327072 31120 49.35 1790 1800 1761 2300 1241 1772 1777.86 0.64 0 2593 1843 1807 1788 1752 1733 1798 1743 136 528 500 1160 1 1 27107010 479 3.98 0.61 12 0.11 444.00 2922.00 3610 20240228 -51.02 1501 20241210 17.79 2000 -11.60 20250212 1544 14.51 20250124 3350 -47.22 20240314 1501 17.79 20241210 1.22 N 440290 500 135 억 174466 N N 0 N 00 N