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
448740/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
20250306,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,27903560,2707,27.74,10310,10320,10300,13400,7220,10310,10307.93,0.46,0,-301,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.06,186.00,9506.00,10390,20250227,-0.87,9640,20240222,6.85,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9680,6.40,20240306,0.00,N,448740,500,23 억,,21627,N,N,0,N,00,N
20250306,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,27779960,2695,27.62,10310,10320,10300,13400,7220,10310,10307.96,0.46,0,-295,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.06,186.00,9506.00,10390,20250227,-0.87,9640,20240222,6.85,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9680,6.40,20240306,0.00,N,448740,500,23 억,,21627,N,N,0,N,00,N
20250306,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,25719960,2495,25.57,10310,10320,10300,13400,7220,10310,10308.60,0.46,0,-295,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.05,186.00,9506.00,10390,20250227,-0.87,9640,20240222,6.85,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9680,6.40,20240306,0.00,N,448740,500,23 억,,21627,N,N,0,N,00,N
20250306,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,25431510,2467,25.28,10310,10320,10300,13400,7220,10310,10308.68,0.46,0,-300,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.05,186.00,9506.00,10390,20250227,-0.87,9640,20240222,6.85,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9680,6.40,20240306,0.00,N,448740,500,23 억,,21627,N,N,0,N,00,N
20250306,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,0,3,0.00,25060710,2431,24.92,10310,10320,10300,13400,7220,10310,10308.81,0.46,0,-300,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.05,186.00,9506.00,10390,20250227,-0.77,9640,20240222,6.95,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9680,6.51,20240306,0.00,N,448740,500,23 억,,21627,N,N,0,N,00,N
20250306,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,24308800,2358,24.17,10310,10320,10300,13400,7220,10310,10309.08,0.46,0,-301,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.05,186.00,9506.00,10390,20250227,-0.87,9640,20240222,6.85,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9680,6.40,20240306,0.00,N,448740,500,23 억,,21627,N,N,0,N,00,N
20250306,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10320,10,2,0.10,17102450,1659,17.00,10310,10320,10300,13400,7220,10310,10308.89,0.46,0,-301,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,481,55.48,1.09,12,0.04,186.00,9506.00,10390,20250227,-0.67,9640,20240222,7.05,10390,-0.67,20250227,10020,2.99,20250102,10390,-0.67,20250227,9680,6.61,20240306,0.00,N,448740,500,23 억,,21627,N,N,0,N,00,N
20250306,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,0,3,0.00,1165030,113,1.16,10310,10310,10310,13400,7220,10310,10310.00,0.46,0,-10,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.00,186.00,9506.00,10390,20250227,-0.77,9640,20240222,6.95,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9680,6.51,20240306,0.00,N,448740,500,23 억,,21627,N,N,0,N,00,N
20250305,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,-20,5,-0.19,100292110,9732,44.42,10310,10330,10300,13420,7240,10330,10305.40,0.63,0,-7659,10376,10352,10326,10302,10276,10355,10305,23,3090,500,7640,10,1,4664000,481,55.43,1.08,12,0.21,186.00,9506.00,10390,20250227,-0.77,9610,20240221,7.28,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9680,6.51,20240305,0.00,N,448740,500,23 억,,29303,N,N,0,N,00,N
20250305,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,-20,5,-0.19,100230250,9726,44.39,10310,10330,10300,13420,7240,10330,10305.39,0.63,0,-7653,10376,10352,10326,10302,10276,10355,10305,23,3090,500,7640,10,1,4664000,481,55.43,1.08,12,0.21,186.00,9506.00,10390,20250227,-0.77,9610,20240221,7.28,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9680,6.51,20240305,0.00,N,448740,500,23 억,,29303,N,N,0,N,00,N
20250305,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,-20,5,-0.19,99962190,9700,44.27,10310,10330,10300,13420,7240,10330,10305.38,0.63,0,-7653,10376,10352,10326,10302,10276,10355,10305,23,3090,500,7640,10,1,4664000,481,55.43,1.08,12,0.21,186.00,9506.00,10390,20250227,-0.77,9610,20240221,7.28,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9680,6.51,20240305,0.00,N,448740,500,23 억,,29303,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 161226 57 100.00 KOSDAQ 금융 N N N N N 10300 -10 5 -0.10 27903560 2707 27.74 10310 10320 10300 13400 7220 10310 10307.93 0.46 0 -301 10343 10326 10313 10296 10283 10325 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.06 186.00 9506.00 10390 20250227 -0.87 9640 20240222 6.85 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9680 6.40 20240306 0.00 N 448740 500 23 억 21627 N N 0 N 00 N
3 20250306 151227 57 100.00 KOSDAQ 금융 N N N N N 10300 -10 5 -0.10 27779960 2695 27.62 10310 10320 10300 13400 7220 10310 10307.96 0.46 0 -295 10343 10326 10313 10296 10283 10325 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.06 186.00 9506.00 10390 20250227 -0.87 9640 20240222 6.85 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9680 6.40 20240306 0.00 N 448740 500 23 억 21627 N N 0 N 00 N
4 20250306 141225 57 100.00 KOSDAQ 금융 N N N N N 10300 -10 5 -0.10 25719960 2495 25.57 10310 10320 10300 13400 7220 10310 10308.60 0.46 0 -295 10343 10326 10313 10296 10283 10325 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.05 186.00 9506.00 10390 20250227 -0.87 9640 20240222 6.85 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9680 6.40 20240306 0.00 N 448740 500 23 억 21627 N N 0 N 00 N
5 20250306 131226 57 100.00 KOSDAQ 금융 N N N N N 10300 -10 5 -0.10 25431510 2467 25.28 10310 10320 10300 13400 7220 10310 10308.68 0.46 0 -300 10343 10326 10313 10296 10283 10325 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.05 186.00 9506.00 10390 20250227 -0.87 9640 20240222 6.85 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9680 6.40 20240306 0.00 N 448740 500 23 억 21627 N N 0 N 00 N
6 20250306 121225 57 100.00 KOSDAQ 금융 N N N N N 10310 0 3 0.00 25060710 2431 24.92 10310 10320 10300 13400 7220 10310 10308.81 0.46 0 -300 10343 10326 10313 10296 10283 10325 10295 23 3090 500 7620 10 1 4664000 481 55.43 1.08 12 0.05 186.00 9506.00 10390 20250227 -0.77 9640 20240222 6.95 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9680 6.51 20240306 0.00 N 448740 500 23 억 21627 N N 0 N 00 N
7 20250306 111222 57 100.00 KOSDAQ 금융 N N N N N 10300 -10 5 -0.10 24308800 2358 24.17 10310 10320 10300 13400 7220 10310 10309.08 0.46 0 -301 10343 10326 10313 10296 10283 10325 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.05 186.00 9506.00 10390 20250227 -0.87 9640 20240222 6.85 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9680 6.40 20240306 0.00 N 448740 500 23 억 21627 N N 0 N 00 N
8 20250306 101224 57 100.00 KOSDAQ 금융 N N N N N 10320 10 2 0.10 17102450 1659 17.00 10310 10320 10300 13400 7220 10310 10308.89 0.46 0 -301 10343 10326 10313 10296 10283 10325 10295 23 3090 500 7620 10 1 4664000 481 55.48 1.09 12 0.04 186.00 9506.00 10390 20250227 -0.67 9640 20240222 7.05 10390 -0.67 20250227 10020 2.99 20250102 10390 -0.67 20250227 9680 6.61 20240306 0.00 N 448740 500 23 억 21627 N N 0 N 00 N
9 20250306 091230 57 100.00 KOSDAQ 금융 N N N N N 10310 0 3 0.00 1165030 113 1.16 10310 10310 10310 13400 7220 10310 10310.00 0.46 0 -10 10343 10326 10313 10296 10283 10325 10295 23 3090 500 7620 10 1 4664000 481 55.43 1.08 12 0.00 186.00 9506.00 10390 20250227 -0.77 9640 20240222 6.95 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9680 6.51 20240306 0.00 N 448740 500 23 억 21627 N N 0 N 00 N
10 20250305 161208 57 100.00 KOSDAQ 금융 N N N N N 10310 -20 5 -0.19 100292110 9732 44.42 10310 10330 10300 13420 7240 10330 10305.40 0.63 0 -7659 10376 10352 10326 10302 10276 10355 10305 23 3090 500 7640 10 1 4664000 481 55.43 1.08 12 0.21 186.00 9506.00 10390 20250227 -0.77 9610 20240221 7.28 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9680 6.51 20240305 0.00 N 448740 500 23 억 29303 N N 0 N 00 N
11 20250305 151216 57 100.00 KOSDAQ 금융 N N N N N 10310 -20 5 -0.19 100230250 9726 44.39 10310 10330 10300 13420 7240 10330 10305.39 0.63 0 -7653 10376 10352 10326 10302 10276 10355 10305 23 3090 500 7640 10 1 4664000 481 55.43 1.08 12 0.21 186.00 9506.00 10390 20250227 -0.77 9610 20240221 7.28 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9680 6.51 20240305 0.00 N 448740 500 23 억 29303 N N 0 N 00 N
12 20250305 141216 57 100.00 KOSDAQ 금융 N N N N N 10310 -20 5 -0.19 99962190 9700 44.27 10310 10330 10300 13420 7240 10330 10305.38 0.63 0 -7653 10376 10352 10326 10302 10276 10355 10305 23 3090 500 7640 10 1 4664000 481 55.43 1.08 12 0.21 186.00 9506.00 10390 20250227 -0.77 9610 20240221 7.28 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9680 6.51 20240305 0.00 N 448740 500 23 억 29303 N N 0 N 00 N