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
446750/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
20250306,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,36457425,17610,113.02,2070,2080,2070,2690,1450,2070,2070.27,0.01,0,112,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.29,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,554,N,N,0,N,00,N
20250306,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,34880080,16848,108.12,2070,2080,2070,2690,1450,2070,2070.28,0.01,0,623,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.28,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,554,N,N,0,N,00,N
20250306,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,31462505,15197,97.53,2070,2080,2070,2690,1450,2070,2070.31,0.01,0,623,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.25,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,554,N,N,0,N,00,N
20250306,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,27734180,13396,85.97,2070,2080,2070,2690,1450,2070,2070.33,0.01,0,623,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.22,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,554,N,N,0,N,00,N
20250306,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,22692630,10962,70.35,2070,2080,2070,2690,1450,2070,2070.12,0.01,0,9,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.18,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,554,N,N,0,N,00,N
20250306,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,18858985,9110,58.46,2070,2080,2070,2690,1450,2070,2070.14,0.01,0,9,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.15,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,554,N,N,0,N,00,N
20250306,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,8908495,4303,27.62,2070,2080,2070,2690,1450,2070,2070.30,0.01,0,9,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.07,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,554,N,N,0,N,00,N
20250306,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,3314070,1601,10.27,2070,2070,2070,2690,1450,2070,2070.00,0.01,0,3,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,554,N,N,0,N,00,N
20250305,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,32276115,15582,71.81,2080,2085,2070,2700,1460,2080,2071.37,0.01,0,-54,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.26,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,613,N,N,0,N,00,N
20250305,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,31502900,15209,70.09,2080,2085,2070,2700,1460,2080,2071.33,0.01,0,68,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.25,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,613,N,N,0,N,00,N
20250305,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,30123020,14544,67.02,2080,2085,2070,2700,1460,2080,2071.16,0.01,0,82,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.24,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,613,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 161224 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 36457425 17610 113.02 2070 2080 2070 2690 1450 2070 2070.27 0.01 0 112 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.29 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 554 N N 0 N 00 N
3 20250306 151225 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 34880080 16848 108.12 2070 2080 2070 2690 1450 2070 2070.28 0.01 0 623 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.28 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 N 446750 100 6 억 554 N N 0 N 00 N
4 20250306 141224 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 31462505 15197 97.53 2070 2080 2070 2690 1450 2070 2070.31 0.01 0 623 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.25 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 N 446750 100 6 억 554 N N 0 N 00 N
5 20250306 131224 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 27734180 13396 85.97 2070 2080 2070 2690 1450 2070 2070.33 0.01 0 623 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.22 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 554 N N 0 N 00 N
6 20250306 121223 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 22692630 10962 70.35 2070 2080 2070 2690 1450 2070 2070.12 0.01 0 9 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.18 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 554 N N 0 N 00 N
7 20250306 111220 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 18858985 9110 58.46 2070 2080 2070 2690 1450 2070 2070.14 0.01 0 9 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.15 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 554 N N 0 N 00 N
8 20250306 101222 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 8908495 4303 27.62 2070 2080 2070 2690 1450 2070 2070.30 0.01 0 9 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.07 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 N 446750 100 6 억 554 N N 0 N 00 N
9 20250306 091228 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 3314070 1601 10.27 2070 2070 2070 2690 1450 2070 2070.00 0.01 0 3 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.03 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 554 N N 0 N 00 N
10 20250305 161206 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 32276115 15582 71.81 2080 2085 2070 2700 1460 2080 2071.37 0.01 0 -54 2086 2082 2076 2072 2066 2085 2075 6 620 100 1450 5 1 6030000 125 54.47 1.06 12 0.26 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 613 N N 0 N 00 N
11 20250305 151214 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 31502900 15209 70.09 2080 2085 2070 2700 1460 2080 2071.33 0.01 0 68 2086 2082 2076 2072 2066 2085 2075 6 620 100 1450 5 1 6030000 125 54.61 1.06 12 0.25 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 N 446750 100 6 억 613 N N 0 N 00 N
12 20250305 141214 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 30123020 14544 67.02 2080 2085 2070 2700 1460 2080 2071.16 0.01 0 82 2086 2082 2076 2072 2066 2085 2075 6 620 100 1450 5 1 6030000 125 54.61 1.06 12 0.24 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 N 446750 100 6 억 613 N N 0 N 00 N