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
448370/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
20250306,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,11181385,5398,206.19,2080,2085,2065,2695,1455,2075,2071.39,0.02,0,99,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,117,83.40,1.08,12,0.10,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,N,448370,100,5 억,,1330,N,N,0,N,00,N
20250306,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,10491085,5065,193.47,2080,2085,2065,2695,1455,2075,2071.29,0.02,0,145,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,117,83.40,1.08,12,0.09,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,N,448370,100,5 억,,1330,N,N,0,N,00,N
20250306,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9088520,4389,167.65,2080,2085,2065,2695,1455,2075,2070.75,0.02,0,153,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.08,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1330,N,N,0,N,00,N
20250306,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,7566200,3655,139.61,2080,2085,2065,2695,1455,2075,2070.10,0.02,0,155,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,116,82.80,1.07,12,0.07,25.00,1927.00,2225,20240226,-6.97,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1330,N,N,0,N,00,N
20250306,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,5910150,2855,109.05,2080,2085,2065,2695,1455,2075,2070.11,0.02,0,149,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,116,82.80,1.07,12,0.05,25.00,1927.00,2225,20240226,-6.97,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1330,N,N,0,N,00,N
20250306,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,4053375,1958,74.79,2080,2085,2070,2695,1455,2075,2070.16,0.02,0,150,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,116,82.80,1.07,12,0.03,25.00,1927.00,2225,20240226,-6.97,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1330,N,N,0,N,00,N
20250306,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,1968850,951,36.33,2080,2085,2070,2695,1455,2075,2070.29,0.02,0,152,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,117,83.40,1.08,12,0.02,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,N,448370,100,5 억,,1330,N,N,0,N,00,N
20250306,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,103765,50,1.91,2080,2080,2075,2695,1455,2075,2075.30,0.02,0,3,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1330,N,N,0,N,00,N
20250305,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,5431450,2618,95.34,2085,2085,2070,2715,1465,2090,2074.66,0.02,0,-376,2100,2095,2085,2080,2070,2097,2082,6,625,100,1460,5,1,5620000,117,83.00,1.08,12,0.05,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1376,N,N,0,N,00,N
20250305,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,5277900,2544,92.64,2085,2085,2070,2715,1465,2090,2074.65,0.02,0,-343,2100,2095,2085,2080,2070,2097,2082,6,625,100,1460,5,1,5620000,117,83.00,1.08,12,0.05,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1376,N,N,0,N,00,N
20250305,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,4785230,2306,83.98,2085,2085,2070,2715,1465,2090,2075.12,0.02,0,-107,2100,2095,2085,2080,2070,2097,2082,6,625,100,1460,5,1,5620000,116,82.80,1.07,12,0.04,25.00,1927.00,2225,20240226,-6.97,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1376,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 161225 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 11181385 5398 206.19 2080 2085 2065 2695 1455 2075 2071.39 0.02 0 99 2091 2082 2076 2067 2061 2080 2065 6 620 100 1450 5 1 5620000 117 83.40 1.08 12 0.10 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 N 448370 100 5 억 1330 N N 0 N 00 N
3 20250306 151226 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 10491085 5065 193.47 2080 2085 2065 2695 1455 2075 2071.29 0.02 0 145 2091 2082 2076 2067 2061 2080 2065 6 620 100 1450 5 1 5620000 117 83.40 1.08 12 0.09 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 N 448370 100 5 억 1330 N N 0 N 00 N
4 20250306 141225 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 9088520 4389 167.65 2080 2085 2065 2695 1455 2075 2070.75 0.02 0 153 2091 2082 2076 2067 2061 2080 2065 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.08 25.00 1927.00 2225 20240226 -6.74 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1330 N N 0 N 00 N
5 20250306 131225 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 7566200 3655 139.61 2080 2085 2065 2695 1455 2075 2070.10 0.02 0 155 2091 2082 2076 2067 2061 2080 2065 6 620 100 1450 5 1 5620000 116 82.80 1.07 12 0.07 25.00 1927.00 2225 20240226 -6.97 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1330 N N 0 N 00 N
6 20250306 121224 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 5910150 2855 109.05 2080 2085 2065 2695 1455 2075 2070.11 0.02 0 149 2091 2082 2076 2067 2061 2080 2065 6 620 100 1450 5 1 5620000 116 82.80 1.07 12 0.05 25.00 1927.00 2225 20240226 -6.97 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1330 N N 0 N 00 N
7 20250306 111221 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 4053375 1958 74.79 2080 2085 2070 2695 1455 2075 2070.16 0.02 0 150 2091 2082 2076 2067 2061 2080 2065 6 620 100 1450 5 1 5620000 116 82.80 1.07 12 0.03 25.00 1927.00 2225 20240226 -6.97 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1330 N N 0 N 00 N
8 20250306 101223 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 1968850 951 36.33 2080 2085 2070 2695 1455 2075 2070.29 0.02 0 152 2091 2082 2076 2067 2061 2080 2065 6 620 100 1450 5 1 5620000 117 83.40 1.08 12 0.02 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 N 448370 100 5 억 1330 N N 0 N 00 N
9 20250306 091229 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 103765 50 1.91 2080 2080 2075 2695 1455 2075 2075.30 0.02 0 3 2091 2082 2076 2067 2061 2080 2065 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.00 25.00 1927.00 2225 20240226 -6.74 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1330 N N 0 N 00 N
10 20250305 161207 57 100.00 KOSDAQ 금융 N N N N N 2075 -15 5 -0.72 5431450 2618 95.34 2085 2085 2070 2715 1465 2090 2074.66 0.02 0 -376 2100 2095 2085 2080 2070 2097 2082 6 625 100 1460 5 1 5620000 117 83.00 1.08 12 0.05 25.00 1927.00 2225 20240226 -6.74 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1376 N N 0 N 00 N
11 20250305 151215 57 100.00 KOSDAQ 금융 N N N N N 2075 -15 5 -0.72 5277900 2544 92.64 2085 2085 2070 2715 1465 2090 2074.65 0.02 0 -343 2100 2095 2085 2080 2070 2097 2082 6 625 100 1460 5 1 5620000 117 83.00 1.08 12 0.05 25.00 1927.00 2225 20240226 -6.74 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1376 N N 0 N 00 N
12 20250305 141215 57 100.00 KOSDAQ 금융 N N N N N 2070 -20 5 -0.96 4785230 2306 83.98 2085 2085 2070 2715 1465 2090 2075.12 0.02 0 -107 2100 2095 2085 2080 2070 2097 2082 6 625 100 1460 5 1 5620000 116 82.80 1.07 12 0.04 25.00 1927.00 2225 20240226 -6.97 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1376 N N 0 N 00 N