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
442770/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
20250306,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,3886745,1805,1298.56,2175,2175,2150,2810,1520,2165,2153.32,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.04,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250306,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,3875920,1800,1294.96,2175,2175,2150,2810,1520,2165,2153.29,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.04,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250306,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,3875920,1800,1294.96,2175,2175,2150,2810,1520,2165,2153.29,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.04,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250306,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,3862930,1794,1290.65,2175,2175,2150,2810,1520,2165,2153.25,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,4,645,100,1550,5,1,4210000,91,38.57,1.06,12,0.04,56.00,2030.00,2620,20240503,-17.56,2065,20241226,4.60,2215,-2.48,20250102,2085,3.60,20250114,2620,-17.56,20240503,2065,4.60,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250306,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,2647820,1231,885.61,2175,2175,2150,2810,1520,2165,2150.95,0.01,0,204,2185,2175,2170,2160,2155,2172,2157,4,645,100,1550,5,1,4210000,91,38.75,1.07,12,0.03,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250306,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,30405,14,10.07,2175,2175,2150,2810,1520,2165,2171.79,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,4,645,100,1550,5,1,4210000,91,38.48,1.06,12,0.00,56.00,2030.00,2620,20240503,-17.75,2065,20241226,4.36,2215,-2.71,20250102,2085,3.36,20250114,2620,-17.75,20240503,2065,4.36,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250306,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,2175,1,0.72,2175,2175,2175,2810,1520,2165,2175.00,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,4,645,100,1550,5,1,4210000,92,38.84,1.07,12,0.00,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250306,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,2175,1,0.72,2175,2175,2175,2810,1520,2165,2175.00,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,4,645,100,1550,5,1,4210000,92,38.84,1.07,12,0.00,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250305,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,301555,139,6.59,2180,2180,2165,2820,1520,2170,2169.46,0.01,0,0,2190,2180,2165,2155,2140,2172,2147,4,650,100,1560,5,1,4210000,91,38.66,1.07,12,0.00,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250305,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,264750,122,5.78,2180,2180,2170,2820,1520,2170,2170.08,0.01,0,0,2190,2180,2165,2155,2140,2172,2147,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.00,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,252,N,N,0,N,00,N
20250305,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,264750,122,5.78,2180,2180,2170,2820,1520,2170,2170.08,0.01,0,0,2190,2180,2165,2155,2140,2172,2147,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.00,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,252,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 161220 57 100.00 KOSDAQ 금융 N N N N N 2165 0 3 0.00 3886745 1805 1298.56 2175 2175 2150 2810 1520 2165 2153.32 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 4 645 100 1550 5 1 4210000 91 38.66 1.07 12 0.04 56.00 2030.00 2620 20240503 -17.37 2065 20241226 4.84 2215 -2.26 20250102 2085 3.84 20250114 2620 -17.37 20240503 2065 4.84 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
3 20250306 151220 57 100.00 KOSDAQ 금융 N N N N N 2165 0 3 0.00 3875920 1800 1294.96 2175 2175 2150 2810 1520 2165 2153.29 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 4 645 100 1550 5 1 4210000 91 38.66 1.07 12 0.04 56.00 2030.00 2620 20240503 -17.37 2065 20241226 4.84 2215 -2.26 20250102 2085 3.84 20250114 2620 -17.37 20240503 2065 4.84 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
4 20250306 141219 57 100.00 KOSDAQ 금융 N N N N N 2165 0 3 0.00 3875920 1800 1294.96 2175 2175 2150 2810 1520 2165 2153.29 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 4 645 100 1550 5 1 4210000 91 38.66 1.07 12 0.04 56.00 2030.00 2620 20240503 -17.37 2065 20241226 4.84 2215 -2.26 20250102 2085 3.84 20250114 2620 -17.37 20240503 2065 4.84 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
5 20250306 131220 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 3862930 1794 1290.65 2175 2175 2150 2810 1520 2165 2153.25 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 4 645 100 1550 5 1 4210000 91 38.57 1.06 12 0.04 56.00 2030.00 2620 20240503 -17.56 2065 20241226 4.60 2215 -2.48 20250102 2085 3.60 20250114 2620 -17.56 20240503 2065 4.60 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
6 20250306 121219 57 100.00 KOSDAQ 금융 N N N N N 2170 5 2 0.23 2647820 1231 885.61 2175 2175 2150 2810 1520 2165 2150.95 0.01 0 204 2185 2175 2170 2160 2155 2172 2157 4 645 100 1550 5 1 4210000 91 38.75 1.07 12 0.03 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
7 20250306 111216 57 100.00 KOSDAQ 금융 N N N N N 2155 -10 5 -0.46 30405 14 10.07 2175 2175 2150 2810 1520 2165 2171.79 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 4 645 100 1550 5 1 4210000 91 38.48 1.06 12 0.00 56.00 2030.00 2620 20240503 -17.75 2065 20241226 4.36 2215 -2.71 20250102 2085 3.36 20250114 2620 -17.75 20240503 2065 4.36 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
8 20250306 101218 57 100.00 KOSDAQ 금융 N N N N N 2175 10 2 0.46 2175 1 0.72 2175 2175 2175 2810 1520 2165 2175.00 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 4 645 100 1550 5 1 4210000 92 38.84 1.07 12 0.00 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2215 -1.81 20250102 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
9 20250306 091223 57 100.00 KOSDAQ 금융 N N N N N 2175 10 2 0.46 2175 1 0.72 2175 2175 2175 2810 1520 2165 2175.00 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 4 645 100 1550 5 1 4210000 92 38.84 1.07 12 0.00 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2215 -1.81 20250102 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
10 20250305 161202 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 301555 139 6.59 2180 2180 2165 2820 1520 2170 2169.46 0.01 0 0 2190 2180 2165 2155 2140 2172 2147 4 650 100 1560 5 1 4210000 91 38.66 1.07 12 0.00 56.00 2030.00 2620 20240503 -17.37 2065 20241226 4.84 2215 -2.26 20250102 2085 3.84 20250114 2620 -17.37 20240503 2065 4.84 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
11 20250305 151210 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 264750 122 5.78 2180 2180 2170 2820 1520 2170 2170.08 0.01 0 0 2190 2180 2165 2155 2140 2172 2147 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.00 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N
12 20250305 141210 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 264750 122 5.78 2180 2180 2170 2820 1520 2170 2170.08 0.01 0 0 2190 2180 2165 2155 2140 2172 2147 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.00 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 252 N N 0 N 00 N