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
445970/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
20250306,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,14956475,6900,188.83,2165,2175,2160,2825,1525,2175,2167.61,0.01,0,-63,2185,2180,2175,2170,2165,2177,2167,5,650,100,1520,5,1,5360000,116,40.00,1.05,12,0.13,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,476,N,N,0,N,00,N
20250306,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,14301995,6597,180.54,2165,2175,2160,2825,1525,2175,2167.95,0.01,0,240,2185,2180,2175,2170,2165,2177,2167,5,650,100,1520,5,1,5360000,117,40.28,1.06,12,0.12,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,476,N,N,0,N,00,N
20250306,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,12383080,5710,156.27,2165,2175,2160,2825,1525,2175,2168.67,0.01,0,249,2185,2180,2175,2170,2165,2177,2167,5,650,100,1520,5,1,5360000,116,40.00,1.05,12,0.11,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,476,N,N,0,N,00,N
20250306,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,12275080,5660,154.90,2165,2175,2160,2825,1525,2175,2168.74,0.01,0,249,2185,2180,2175,2170,2165,2177,2167,5,650,100,1520,5,1,5360000,116,40.09,1.06,12,0.11,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,476,N,N,0,N,00,N
20250306,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,10188070,4697,128.54,2165,2175,2160,2825,1525,2175,2169.06,0.01,0,-61,2185,2180,2175,2170,2165,2177,2167,5,650,100,1520,5,1,5360000,117,40.28,1.06,12,0.09,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,476,N,N,0,N,00,N
20250306,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,10183735,4695,128.49,2165,2175,2160,2825,1525,2175,2169.06,0.01,0,-61,2185,2180,2175,2170,2165,2177,2167,5,650,100,1520,5,1,5360000,116,40.00,1.05,12,0.09,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,476,N,N,0,N,00,N
20250306,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,10031500,4625,126.57,2165,2175,2165,2825,1525,2175,2168.97,0.01,0,-61,2185,2180,2175,2170,2165,2177,2167,5,650,100,1520,5,1,5360000,117,40.28,1.06,12,0.09,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,476,N,N,0,N,00,N
20250306,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,1143455,527,14.42,2165,2170,2165,2825,1525,2175,2169.74,0.01,0,-27,2185,2180,2175,2170,2165,2177,2167,5,650,100,1520,5,1,5360000,116,40.19,1.06,12,0.01,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,476,N,N,0,N,00,N
20250305,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,7935940,3654,85.86,2180,2180,2170,2840,1530,2185,2171.85,0.01,0,-38,2201,2192,2181,2172,2161,2187,2167,5,655,100,1520,5,1,5360000,117,40.28,1.06,12,0.07,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,514,N,N,0,N,00,N
20250305,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,7840240,3610,84.82,2180,2180,2170,2840,1530,2185,2171.81,0.01,0,-38,2201,2192,2181,2172,2161,2187,2167,5,655,100,1520,5,1,5360000,117,40.28,1.06,12,0.07,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,514,N,N,0,N,00,N
20250305,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,7835890,3608,84.77,2180,2180,2170,2840,1530,2185,2171.81,0.01,0,-38,2201,2192,2181,2172,2161,2187,2167,5,655,100,1520,5,1,5360000,117,40.28,1.06,12,0.07,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,514,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 161223 57 100.00 KOSDAQ 금융 N N N N N 2160 -15 5 -0.69 14956475 6900 188.83 2165 2175 2160 2825 1525 2175 2167.61 0.01 0 -63 2185 2180 2175 2170 2165 2177 2167 5 650 100 1520 5 1 5360000 116 40.00 1.05 12 0.13 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 N 445970 100 5 억 476 N N 0 N 00 N
3 20250306 151223 57 100.00 KOSDAQ 금융 N N N N N 2175 0 3 0.00 14301995 6597 180.54 2165 2175 2160 2825 1525 2175 2167.95 0.01 0 240 2185 2180 2175 2170 2165 2177 2167 5 650 100 1520 5 1 5360000 117 40.28 1.06 12 0.12 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 476 N N 0 N 00 N
4 20250306 141222 57 100.00 KOSDAQ 금융 N N N N N 2160 -15 5 -0.69 12383080 5710 156.27 2165 2175 2160 2825 1525 2175 2168.67 0.01 0 249 2185 2180 2175 2170 2165 2177 2167 5 650 100 1520 5 1 5360000 116 40.00 1.05 12 0.11 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 N 445970 100 5 억 476 N N 0 N 00 N
5 20250306 131223 57 100.00 KOSDAQ 금융 N N N N N 2165 -10 5 -0.46 12275080 5660 154.90 2165 2175 2160 2825 1525 2175 2168.74 0.01 0 249 2185 2180 2175 2170 2165 2177 2167 5 650 100 1520 5 1 5360000 116 40.09 1.06 12 0.11 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 476 N N 0 N 00 N
6 20250306 121221 57 100.00 KOSDAQ 금융 N N N N N 2175 0 3 0.00 10188070 4697 128.54 2165 2175 2160 2825 1525 2175 2169.06 0.01 0 -61 2185 2180 2175 2170 2165 2177 2167 5 650 100 1520 5 1 5360000 117 40.28 1.06 12 0.09 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 476 N N 0 N 00 N
7 20250306 111218 57 100.00 KOSDAQ 금융 N N N N N 2160 -15 5 -0.69 10183735 4695 128.49 2165 2175 2160 2825 1525 2175 2169.06 0.01 0 -61 2185 2180 2175 2170 2165 2177 2167 5 650 100 1520 5 1 5360000 116 40.00 1.05 12 0.09 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 N 445970 100 5 억 476 N N 0 N 00 N
8 20250306 101221 57 100.00 KOSDAQ 금융 N N N N N 2175 0 3 0.00 10031500 4625 126.57 2165 2175 2165 2825 1525 2175 2168.97 0.01 0 -61 2185 2180 2175 2170 2165 2177 2167 5 650 100 1520 5 1 5360000 117 40.28 1.06 12 0.09 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 476 N N 0 N 00 N
9 20250306 091226 57 100.00 KOSDAQ 금융 N N N N N 2170 -5 5 -0.23 1143455 527 14.42 2165 2170 2165 2825 1525 2175 2169.74 0.01 0 -27 2185 2180 2175 2170 2165 2177 2167 5 650 100 1520 5 1 5360000 116 40.19 1.06 12 0.01 54.00 2051.00 2310 20240715 -6.06 2080 20241204 4.33 2190 -0.91 20250226 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 N 445970 100 5 억 476 N N 0 N 00 N
10 20250305 161205 57 100.00 KOSDAQ 금융 N N N N N 2175 -10 5 -0.46 7935940 3654 85.86 2180 2180 2170 2840 1530 2185 2171.85 0.01 0 -38 2201 2192 2181 2172 2161 2187 2167 5 655 100 1520 5 1 5360000 117 40.28 1.06 12 0.07 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 514 N N 0 N 00 N
11 20250305 151212 57 100.00 KOSDAQ 금융 N N N N N 2175 -10 5 -0.46 7840240 3610 84.82 2180 2180 2170 2840 1530 2185 2171.81 0.01 0 -38 2201 2192 2181 2172 2161 2187 2167 5 655 100 1520 5 1 5360000 117 40.28 1.06 12 0.07 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 514 N N 0 N 00 N
12 20250305 141212 57 100.00 KOSDAQ 금융 N N N N N 2175 -10 5 -0.46 7835890 3608 84.77 2180 2180 2170 2840 1530 2185 2171.81 0.01 0 -38 2201 2192 2181 2172 2161 2187 2167 5 655 100 1520 5 1 5360000 117 40.28 1.06 12 0.07 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 514 N N 0 N 00 N