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
448760/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,2195,0,3,0.00,24522980,11146,2361.44,2205,2210,2195,2850,1540,2195,2200.16,0.00,0,0,2218,2206,2193,2181,2168,2200,2175,4,655,100,1530,5,1,4430000,97,91.46,1.12,12,0.25,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2210,0.00,20250217,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N
20250306,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,15,2,0.68,24171780,10986,2327.54,2205,2210,2195,2850,1540,2195,2200.23,0.00,0,0,2218,2206,2193,2181,2168,2200,2175,4,655,100,1530,5,1,4430000,98,92.08,1.13,12,0.25,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2210,0.00,20250217,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N
20250306,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,10051220,4579,970.13,2205,2205,2195,2850,1540,2195,2195.07,0.00,0,0,2218,2206,2193,2181,2168,2200,2175,4,655,100,1530,5,1,4430000,97,91.67,1.12,12,0.10,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2210,-0.45,20250217,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N
20250306,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,6534820,2977,630.72,2205,2205,2195,2850,1540,2195,2195.10,0.00,0,0,2218,2206,2193,2181,2168,2200,2175,4,655,100,1530,5,1,4430000,97,91.46,1.12,12,0.07,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2210,-0.68,20250217,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N
20250306,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,1773865,808,171.19,2205,2205,2195,2850,1540,2195,2195.38,0.00,0,0,2218,2206,2193,2181,2168,2200,2175,4,655,100,1530,5,1,4430000,97,91.67,1.12,12,0.02,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2210,-0.45,20250217,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N
20250306,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,35220,16,3.39,2205,2205,2195,2850,1540,2195,2201.25,0.00,0,0,2218,2206,2193,2181,2168,2200,2175,4,655,100,1530,5,1,4430000,97,91.46,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2210,-0.68,20250217,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N
20250306,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,11025,5,1.06,2205,2205,2205,2850,1540,2195,2205.00,0.00,0,0,2218,2206,2193,2181,2168,2200,2175,4,655,100,1530,5,1,4430000,98,91.88,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2210,-0.23,20250217,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N
20250306,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,10,2,0.46,11025,5,1.06,2205,2205,2205,2850,1540,2195,2205.00,0.00,0,0,2218,2206,2193,2181,2168,2200,2175,4,655,100,1530,5,1,4430000,98,91.88,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2210,-0.23,20250217,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,126,N,N,0,N,00,N
20250305,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,1035920,472,8.68,2205,2205,2180,2850,1540,2195,2194.75,0.00,0,-37,2221,2207,2191,2177,2161,2215,2185,4,655,100,1530,5,1,4430000,97,91.46,1.12,12,0.01,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2210,-0.68,20250217,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,N,448760,100,4 억,,163,N,N,0,N,00,N
20250305,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,351125,160,2.94,2205,2205,2180,2850,1540,2195,2194.53,0.00,0,-37,2221,2207,2191,2177,2161,2215,2185,4,655,100,1530,5,1,4430000,97,91.25,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.40,2050,20241227,6.83,2210,-0.90,20250217,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,N,448760,100,4 억,,163,N,N,0,N,00,N
20250305,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,324895,148,2.72,2205,2205,2190,2850,1540,2195,2195.24,0.00,0,-37,2221,2207,2191,2177,2161,2215,2185,4,655,100,1530,5,1,4430000,97,91.46,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2210,-0.68,20250217,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,N,448760,100,4 억,,163,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 2195 0 3 0.00 24522980 11146 2361.44 2205 2210 2195 2850 1540 2195 2200.16 0.00 0 0 2218 2206 2193 2181 2168 2200 2175 4 655 100 1530 5 1 4430000 97 91.46 1.12 12 0.25 24.00 1958.00 2500 20240425 -12.20 2050 20241227 7.07 2210 0.00 20250217 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 N 448760 100 4 억 126 N N 0 N 00 N
3 20250306 151227 57 100.00 KOSDAQ 금융 N N N N N 2210 15 2 0.68 24171780 10986 2327.54 2205 2210 2195 2850 1540 2195 2200.23 0.00 0 0 2218 2206 2193 2181 2168 2200 2175 4 655 100 1530 5 1 4430000 98 92.08 1.13 12 0.25 24.00 1958.00 2500 20240425 -11.60 2050 20241227 7.80 2210 0.00 20250217 2080 6.25 20250114 2500 -11.60 20240425 2050 7.80 20241227 0.00 N 448760 100 4 억 126 N N 0 N 00 N
4 20250306 141226 57 100.00 KOSDAQ 금융 N N N N N 2200 5 2 0.23 10051220 4579 970.13 2205 2205 2195 2850 1540 2195 2195.07 0.00 0 0 2218 2206 2193 2181 2168 2200 2175 4 655 100 1530 5 1 4430000 97 91.67 1.12 12 0.10 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2210 -0.45 20250217 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 126 N N 0 N 00 N
5 20250306 131226 57 100.00 KOSDAQ 금융 N N N N N 2195 0 3 0.00 6534820 2977 630.72 2205 2205 2195 2850 1540 2195 2195.10 0.00 0 0 2218 2206 2193 2181 2168 2200 2175 4 655 100 1530 5 1 4430000 97 91.46 1.12 12 0.07 24.00 1958.00 2500 20240425 -12.20 2050 20241227 7.07 2210 -0.68 20250217 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 N 448760 100 4 억 126 N N 0 N 00 N
6 20250306 121225 57 100.00 KOSDAQ 금융 N N N N N 2200 5 2 0.23 1773865 808 171.19 2205 2205 2195 2850 1540 2195 2195.38 0.00 0 0 2218 2206 2193 2181 2168 2200 2175 4 655 100 1530 5 1 4430000 97 91.67 1.12 12 0.02 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2210 -0.45 20250217 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 126 N N 0 N 00 N
7 20250306 111222 57 100.00 KOSDAQ 금융 N N N N N 2195 0 3 0.00 35220 16 3.39 2205 2205 2195 2850 1540 2195 2201.25 0.00 0 0 2218 2206 2193 2181 2168 2200 2175 4 655 100 1530 5 1 4430000 97 91.46 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.20 2050 20241227 7.07 2210 -0.68 20250217 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 N 448760 100 4 억 126 N N 0 N 00 N
8 20250306 101224 57 100.00 KOSDAQ 금융 N N N N N 2205 10 2 0.46 11025 5 1.06 2205 2205 2205 2850 1540 2195 2205.00 0.00 0 0 2218 2206 2193 2181 2168 2200 2175 4 655 100 1530 5 1 4430000 98 91.88 1.13 12 0.00 24.00 1958.00 2500 20240425 -11.80 2050 20241227 7.56 2210 -0.23 20250217 2080 6.01 20250114 2500 -11.80 20240425 2050 7.56 20241227 0.00 N 448760 100 4 억 126 N N 0 N 00 N
9 20250306 091230 57 100.00 KOSDAQ 금융 N N N N N 2205 10 2 0.46 11025 5 1.06 2205 2205 2205 2850 1540 2195 2205.00 0.00 0 0 2218 2206 2193 2181 2168 2200 2175 4 655 100 1530 5 1 4430000 98 91.88 1.13 12 0.00 24.00 1958.00 2500 20240425 -11.80 2050 20241227 7.56 2210 -0.23 20250217 2080 6.01 20250114 2500 -11.80 20240425 2050 7.56 20241227 0.00 N 448760 100 4 억 126 N N 0 N 00 N
10 20250305 161209 57 100.00 KOSDAQ 금융 N N N N N 2195 0 3 0.00 1035920 472 8.68 2205 2205 2180 2850 1540 2195 2194.75 0.00 0 -37 2221 2207 2191 2177 2161 2215 2185 4 655 100 1530 5 1 4430000 97 91.46 1.12 12 0.01 24.00 1958.00 2500 20240425 -12.20 2050 20241227 7.07 2210 -0.68 20250217 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 N 448760 100 4 억 163 N N 0 N 00 N
11 20250305 151216 57 100.00 KOSDAQ 금융 N N N N N 2190 -5 5 -0.23 351125 160 2.94 2205 2205 2180 2850 1540 2195 2194.53 0.00 0 -37 2221 2207 2191 2177 2161 2215 2185 4 655 100 1530 5 1 4430000 97 91.25 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.40 2050 20241227 6.83 2210 -0.90 20250217 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 N 448760 100 4 억 163 N N 0 N 00 N
12 20250305 141216 57 100.00 KOSDAQ 금융 N N N N N 2195 0 3 0.00 324895 148 2.72 2205 2205 2190 2850 1540 2195 2195.24 0.00 0 -37 2221 2207 2191 2177 2161 2215 2185 4 655 100 1530 5 1 4430000 97 91.46 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.20 2050 20241227 7.07 2210 -0.68 20250217 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 N 448760 100 4 억 163 N N 0 N 00 N