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
444920/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
20250306,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13879775,6866,56.46,2030,2040,2015,2635,1425,2030,2021.52,0.16,0,159,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.13,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N
20250306,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13530285,6693,55.04,2030,2040,2015,2635,1425,2030,2021.56,0.16,0,159,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.13,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N
20250306,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,11675835,5775,47.49,2030,2040,2015,2635,1425,2030,2021.79,0.16,0,159,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.11,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N
20250306,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,10054000,4972,40.89,2030,2040,2015,2635,1425,2030,2022.12,0.16,0,159,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,106,74.63,1.01,12,0.09,27.00,1989.00,2170,20240729,-7.14,1970,20241230,2.28,2040,0.00,20250225,1980,1.77,20250120,2170,-7.14,20240729,1970,2.28,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N
20250306,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,7871255,3889,31.98,2030,2040,2015,2635,1425,2030,2023.98,0.16,0,159,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,106,74.63,1.01,12,0.07,27.00,1989.00,2170,20240729,-7.14,1970,20241230,2.28,2040,0.00,20250225,1980,1.77,20250120,2170,-7.14,20240729,1970,2.28,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N
20250306,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,5574755,2752,22.63,2030,2040,2025,2635,1425,2030,2025.71,0.16,0,132,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,106,75.00,1.02,12,0.05,27.00,1989.00,2170,20240729,-6.68,1970,20241230,2.79,2040,0.00,20250225,1980,2.27,20250120,2170,-6.68,20240729,1970,2.79,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N
20250306,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,2255680,1113,9.15,2030,2040,2025,2635,1425,2030,2026.67,0.16,0,112,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,107,75.56,1.03,12,0.02,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N
20250306,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,633360,312,2.57,2030,2030,2030,2635,1425,2030,2030.00,0.16,0,3,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.01,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N
20250305,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,24705205,12160,115.46,2040,2040,2030,2650,1430,2040,2031.68,0.16,0,-1056,2046,2042,2036,2032,2026,2045,2035,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.23,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,0.00,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N
20250305,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,24502205,12060,114.51,2040,2040,2030,2650,1430,2040,2031.69,0.16,0,-1056,2046,2042,2036,2032,2026,2045,2035,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.23,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,0.00,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N
20250305,141211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,11538625,5674,53.87,2040,2040,2030,2650,1430,2040,2033.60,0.16,0,-468,2046,2042,2036,2032,2026,2045,2035,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.11,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,0.00,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8355,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 161221 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 13879775 6866 56.46 2030 2040 2015 2635 1425 2030 2021.52 0.16 0 159 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5240000 107 75.37 1.02 12 0.13 27.00 1989.00 2170 20240729 -6.22 1970 20241230 3.30 2040 0.00 20250225 1980 2.78 20250120 2170 -6.22 20240729 1970 3.30 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N
3 20250306 151222 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 13530285 6693 55.04 2030 2040 2015 2635 1425 2030 2021.56 0.16 0 159 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5240000 107 75.37 1.02 12 0.13 27.00 1989.00 2170 20240729 -6.22 1970 20241230 3.30 2040 0.00 20250225 1980 2.78 20250120 2170 -6.22 20240729 1970 3.30 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N
4 20250306 141221 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 11675835 5775 47.49 2030 2040 2015 2635 1425 2030 2021.79 0.16 0 159 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5240000 107 75.37 1.02 12 0.11 27.00 1989.00 2170 20240729 -6.22 1970 20241230 3.30 2040 0.00 20250225 1980 2.78 20250120 2170 -6.22 20240729 1970 3.30 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N
5 20250306 131221 57 100.00 KOSDAQ 금융 N N N N N 2015 -15 5 -0.74 10054000 4972 40.89 2030 2040 2015 2635 1425 2030 2022.12 0.16 0 159 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5240000 106 74.63 1.01 12 0.09 27.00 1989.00 2170 20240729 -7.14 1970 20241230 2.28 2040 0.00 20250225 1980 1.77 20250120 2170 -7.14 20240729 1970 2.28 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N
6 20250306 121220 57 100.00 KOSDAQ 금융 N N N N N 2015 -15 5 -0.74 7871255 3889 31.98 2030 2040 2015 2635 1425 2030 2023.98 0.16 0 159 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5240000 106 74.63 1.01 12 0.07 27.00 1989.00 2170 20240729 -7.14 1970 20241230 2.28 2040 0.00 20250225 1980 1.77 20250120 2170 -7.14 20240729 1970 2.28 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N
7 20250306 111217 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 5574755 2752 22.63 2030 2040 2025 2635 1425 2030 2025.71 0.16 0 132 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5240000 106 75.00 1.02 12 0.05 27.00 1989.00 2170 20240729 -6.68 1970 20241230 2.79 2040 0.00 20250225 1980 2.27 20250120 2170 -6.68 20240729 1970 2.79 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N
8 20250306 101219 57 100.00 KOSDAQ 금융 N N N N N 2040 10 2 0.49 2255680 1113 9.15 2030 2040 2025 2635 1425 2030 2026.67 0.16 0 112 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5240000 107 75.56 1.03 12 0.02 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N
9 20250306 091225 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 633360 312 2.57 2030 2030 2030 2635 1425 2030 2030.00 0.16 0 3 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5240000 106 75.19 1.02 12 0.01 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 -0.49 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N
10 20250305 161204 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 24705205 12160 115.46 2040 2040 2030 2650 1430 2040 2031.68 0.16 0 -1056 2046 2042 2036 2032 2026 2045 2035 5 610 100 1460 5 1 5240000 106 75.19 1.02 12 0.23 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 0.00 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N
11 20250305 151211 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 24502205 12060 114.51 2040 2040 2030 2650 1430 2040 2031.69 0.16 0 -1056 2046 2042 2036 2032 2026 2045 2035 5 610 100 1460 5 1 5240000 106 75.19 1.02 12 0.23 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 0.00 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N
12 20250305 141211 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 11538625 5674 53.87 2040 2040 2030 2650 1430 2040 2033.60 0.16 0 -468 2046 2042 2036 2032 2026 2045 2035 5 610 100 1460 5 1 5240000 106 75.19 1.02 12 0.11 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 0.00 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N