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
446150/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,2110,15,2,0.72,21308150,10096,158.47,2105,2115,2095,2720,1470,2095,2110.55,0.16,0,-31,2115,2105,2100,2090,2085,2102,2087,5,625,100,1380,5,1,4770000,101,47.95,1.06,12,0.21,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7744,N,N,0,N,00,N
20250306,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,21308150,10096,158.47,2105,2115,2095,2720,1470,2095,2110.55,0.16,0,-31,2115,2105,2100,2090,2085,2102,2087,5,625,100,1380,5,1,4770000,101,47.95,1.06,12,0.21,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7744,N,N,0,N,00,N
20250306,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,20253150,9596,150.62,2105,2115,2095,2720,1470,2095,2110.58,0.16,0,-31,2115,2105,2100,2090,2085,2102,2087,5,625,100,1380,5,1,4770000,101,47.95,1.06,12,0.20,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7744,N,N,0,N,00,N
20250306,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,18143150,8596,134.92,2105,2115,2095,2720,1470,2095,2110.65,0.16,0,-31,2115,2105,2100,2090,2085,2102,2087,5,625,100,1380,5,1,4770000,100,47.84,1.06,12,0.18,44.00,1990.00,2191,20240510,-3.93,1761,20240328,19.53,2120,-0.71,20250228,2015,4.47,20250102,2550,-17.45,20240510,2010,4.73,20241120,0.00,N,446150,100,4 억,,7744,N,N,0,N,00,N
20250306,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,15966580,7562,118.69,2105,2115,2095,2720,1470,2095,2111.42,0.16,0,-7,2115,2105,2100,2090,2085,2102,2087,5,625,100,1380,5,1,4770000,101,47.95,1.06,12,0.16,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7744,N,N,0,N,00,N
20250306,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,6222745,2952,46.33,2105,2115,2095,2720,1470,2095,2107.98,0.16,0,3,2115,2105,2100,2090,2085,2102,2087,5,625,100,1380,5,1,4770000,100,47.73,1.06,12,0.06,44.00,1990.00,2191,20240510,-4.15,1761,20240328,19.25,2120,-0.94,20250228,2015,4.22,20250102,2550,-17.65,20240510,2010,4.48,20241120,0.00,N,446150,100,4 억,,7744,N,N,0,N,00,N
20250306,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,5798645,2751,43.18,2105,2115,2095,2720,1470,2095,2107.83,0.16,0,3,2115,2105,2100,2090,2085,2102,2087,5,625,100,1380,5,1,4770000,101,48.07,1.06,12,0.06,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2120,-0.24,20250228,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7744,N,N,0,N,00,N
20250306,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1049030,500,7.85,2105,2105,2095,2720,1470,2095,2098.06,0.16,0,3,2115,2105,2100,2090,2085,2102,2087,5,625,100,1380,5,1,4770000,100,47.61,1.05,12,0.01,44.00,1990.00,2191,20240510,-4.38,1761,20240328,18.97,2120,-1.18,20250228,2015,3.97,20250102,2550,-17.84,20240510,2010,4.23,20241120,0.00,N,446150,100,4 억,,7744,N,N,0,N,00,N
20250305,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,13417340,6371,31.28,2095,2110,2095,2720,1470,2095,2106.00,0.17,0,-151,2121,2107,2101,2087,2081,2105,2085,5,625,100,1380,5,1,4770000,100,47.61,1.05,12,0.13,44.00,1990.00,2191,20240510,-4.38,1761,20240328,18.97,2120,-1.18,20250228,2015,3.97,20250102,2550,-17.84,20240510,2010,4.23,20241120,0.00,N,446150,100,4 억,,7900,N,N,0,N,00,N
20250305,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,12721340,6041,29.66,2095,2110,2095,2720,1470,2095,2105.83,0.17,0,-146,2121,2107,2101,2087,2081,2105,2085,5,625,100,1380,5,1,4770000,101,47.95,1.06,12,0.13,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7900,N,N,0,N,00,N
20250305,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,6919040,3288,16.14,2095,2110,2095,2720,1470,2095,2104.33,0.17,0,-137,2121,2107,2101,2087,2081,2105,2085,5,625,100,1380,5,1,4770000,101,47.95,1.06,12,0.07,44.00,1990.00,2191,20240510,-3.70,1761,20240328,19.82,2120,-0.47,20250228,2015,4.71,20250102,2550,-17.25,20240510,2010,4.98,20241120,0.00,N,446150,100,4 억,,7900,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 2110 15 2 0.72 21308150 10096 158.47 2105 2115 2095 2720 1470 2095 2110.55 0.16 0 -31 2115 2105 2100 2090 2085 2102 2087 5 625 100 1380 5 1 4770000 101 47.95 1.06 12 0.21 44.00 1990.00 2191 20240510 -3.70 1761 20240328 19.82 2120 -0.47 20250228 2015 4.71 20250102 2550 -17.25 20240510 2010 4.98 20241120 0.00 N 446150 100 4 억 7744 N N 0 N 00 N
3 20250306 151224 57 100.00 KOSDAQ 금융 N N N N N 2110 15 2 0.72 21308150 10096 158.47 2105 2115 2095 2720 1470 2095 2110.55 0.16 0 -31 2115 2105 2100 2090 2085 2102 2087 5 625 100 1380 5 1 4770000 101 47.95 1.06 12 0.21 44.00 1990.00 2191 20240510 -3.70 1761 20240328 19.82 2120 -0.47 20250228 2015 4.71 20250102 2550 -17.25 20240510 2010 4.98 20241120 0.00 N 446150 100 4 억 7744 N N 0 N 00 N
4 20250306 141222 57 100.00 KOSDAQ 금융 N N N N N 2110 15 2 0.72 20253150 9596 150.62 2105 2115 2095 2720 1470 2095 2110.58 0.16 0 -31 2115 2105 2100 2090 2085 2102 2087 5 625 100 1380 5 1 4770000 101 47.95 1.06 12 0.20 44.00 1990.00 2191 20240510 -3.70 1761 20240328 19.82 2120 -0.47 20250228 2015 4.71 20250102 2550 -17.25 20240510 2010 4.98 20241120 0.00 N 446150 100 4 억 7744 N N 0 N 00 N
5 20250306 131223 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 18143150 8596 134.92 2105 2115 2095 2720 1470 2095 2110.65 0.16 0 -31 2115 2105 2100 2090 2085 2102 2087 5 625 100 1380 5 1 4770000 100 47.84 1.06 12 0.18 44.00 1990.00 2191 20240510 -3.93 1761 20240328 19.53 2120 -0.71 20250228 2015 4.47 20250102 2550 -17.45 20240510 2010 4.73 20241120 0.00 N 446150 100 4 억 7744 N N 0 N 00 N
6 20250306 121222 57 100.00 KOSDAQ 금융 N N N N N 2110 15 2 0.72 15966580 7562 118.69 2105 2115 2095 2720 1470 2095 2111.42 0.16 0 -7 2115 2105 2100 2090 2085 2102 2087 5 625 100 1380 5 1 4770000 101 47.95 1.06 12 0.16 44.00 1990.00 2191 20240510 -3.70 1761 20240328 19.82 2120 -0.47 20250228 2015 4.71 20250102 2550 -17.25 20240510 2010 4.98 20241120 0.00 N 446150 100 4 억 7744 N N 0 N 00 N
7 20250306 111219 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 6222745 2952 46.33 2105 2115 2095 2720 1470 2095 2107.98 0.16 0 3 2115 2105 2100 2090 2085 2102 2087 5 625 100 1380 5 1 4770000 100 47.73 1.06 12 0.06 44.00 1990.00 2191 20240510 -4.15 1761 20240328 19.25 2120 -0.94 20250228 2015 4.22 20250102 2550 -17.65 20240510 2010 4.48 20241120 0.00 N 446150 100 4 억 7744 N N 0 N 00 N
8 20250306 101221 57 100.00 KOSDAQ 금융 N N N N N 2115 20 2 0.95 5798645 2751 43.18 2105 2115 2095 2720 1470 2095 2107.83 0.16 0 3 2115 2105 2100 2090 2085 2102 2087 5 625 100 1380 5 1 4770000 101 48.07 1.06 12 0.06 44.00 1990.00 2191 20240510 -3.47 1761 20240328 20.10 2120 -0.24 20250228 2015 4.96 20250102 2550 -17.06 20240510 2010 5.22 20241120 0.00 N 446150 100 4 억 7744 N N 0 N 00 N
9 20250306 091227 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1049030 500 7.85 2105 2105 2095 2720 1470 2095 2098.06 0.16 0 3 2115 2105 2100 2090 2085 2102 2087 5 625 100 1380 5 1 4770000 100 47.61 1.05 12 0.01 44.00 1990.00 2191 20240510 -4.38 1761 20240328 18.97 2120 -1.18 20250228 2015 3.97 20250102 2550 -17.84 20240510 2010 4.23 20241120 0.00 N 446150 100 4 억 7744 N N 0 N 00 N
10 20250305 161205 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 13417340 6371 31.28 2095 2110 2095 2720 1470 2095 2106.00 0.17 0 -151 2121 2107 2101 2087 2081 2105 2085 5 625 100 1380 5 1 4770000 100 47.61 1.05 12 0.13 44.00 1990.00 2191 20240510 -4.38 1761 20240328 18.97 2120 -1.18 20250228 2015 3.97 20250102 2550 -17.84 20240510 2010 4.23 20241120 0.00 N 446150 100 4 억 7900 N N 0 N 00 N
11 20250305 151213 57 100.00 KOSDAQ 금융 N N N N N 2110 15 2 0.72 12721340 6041 29.66 2095 2110 2095 2720 1470 2095 2105.83 0.17 0 -146 2121 2107 2101 2087 2081 2105 2085 5 625 100 1380 5 1 4770000 101 47.95 1.06 12 0.13 44.00 1990.00 2191 20240510 -3.70 1761 20240328 19.82 2120 -0.47 20250228 2015 4.71 20250102 2550 -17.25 20240510 2010 4.98 20241120 0.00 N 446150 100 4 억 7900 N N 0 N 00 N
12 20250305 141213 57 100.00 KOSDAQ 금융 N N N N N 2110 15 2 0.72 6919040 3288 16.14 2095 2110 2095 2720 1470 2095 2104.33 0.17 0 -137 2121 2107 2101 2087 2081 2105 2085 5 625 100 1380 5 1 4770000 101 47.95 1.06 12 0.07 44.00 1990.00 2191 20240510 -3.70 1761 20240328 19.82 2120 -0.47 20250228 2015 4.71 20250102 2550 -17.25 20240510 2010 4.98 20241120 0.00 N 446150 100 4 억 7900 N N 0 N 00 N