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
448830/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
20250306,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,15766565,7379,68.08,2145,2155,2130,2785,1505,2145,2136.68,4.13,0,53,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,106,51.31,1.06,12,0.15,42.00,2041.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240401,2030,6.16,20241211,0.04,N,448830,100,4 억,,203142,N,N,0,N,00,N
20250306,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,15079535,7058,65.12,2145,2155,2130,2785,1505,2145,2136.52,4.13,0,53,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.14,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203142,N,N,0,N,00,N
20250306,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,13501495,6322,58.33,2145,2145,2130,2785,1505,2145,2135.64,4.13,0,53,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.13,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203142,N,N,0,N,00,N
20250306,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,11562625,5416,49.97,2145,2145,2130,2785,1505,2145,2134.90,4.13,0,3,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,105,50.83,1.05,12,0.11,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203142,N,N,0,N,00,N
20250306,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,9534325,4466,41.20,2145,2145,2130,2785,1505,2145,2134.87,4.13,0,3,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.09,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203142,N,N,0,N,00,N
20250306,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,7288200,3414,31.50,2145,2145,2130,2785,1505,2145,2134.80,4.13,0,3,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,105,50.83,1.05,12,0.07,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203142,N,N,0,N,00,N
20250306,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,4062200,1903,17.56,2145,2145,2130,2785,1505,2145,2134.63,4.13,0,3,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.04,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203142,N,N,0,N,00,N
20250306,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,428395,201,1.85,2145,2145,2130,2785,1505,2145,2131.32,4.13,0,0,2155,2150,2140,2135,2125,2152,2137,5,640,100,1450,5,1,4920000,105,50.83,1.05,12,0.00,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203142,N,N,0,N,00,N
20250305,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,23140195,10839,100.87,2140,2145,2130,2785,1505,2145,2134.90,4.13,0,-938,2161,2152,2146,2137,2131,2150,2135,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.22,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203210,N,N,0,N,00,N
20250305,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,22779215,10670,99.29,2140,2145,2130,2785,1505,2145,2134.88,4.13,0,-938,2161,2152,2146,2137,2131,2150,2135,5,640,100,1450,5,1,4920000,105,50.83,1.05,12,0.22,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203210,N,N,0,N,00,N
20250305,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,18532645,8681,80.78,2140,2145,2130,2785,1505,2145,2134.85,4.13,0,-510,2161,2152,2146,2137,2131,2150,2135,5,640,100,1450,5,1,4920000,105,50.83,1.05,12,0.18,42.00,2041.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203210,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 161227 57 100.00 KOSDAQ 금융 N N N N N 2155 10 2 0.47 15766565 7379 68.08 2145 2155 2130 2785 1505 2145 2136.68 4.13 0 53 2155 2150 2140 2135 2125 2152 2137 5 640 100 1450 5 1 4920000 106 51.31 1.06 12 0.15 42.00 2041.00 2635 20240401 -18.22 2030 20241211 6.16 2165 -0.46 20250217 2080 3.61 20250110 2635 -18.22 20240401 2030 6.16 20241211 0.04 N 448830 100 4 억 203142 N N 0 N 00 N
3 20250306 151227 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 15079535 7058 65.12 2145 2155 2130 2785 1505 2145 2136.52 4.13 0 53 2155 2150 2140 2135 2125 2152 2137 5 640 100 1450 5 1 4920000 106 51.07 1.05 12 0.14 42.00 2041.00 2635 20240401 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2635 -18.60 20240401 2030 5.67 20241211 0.04 N 448830 100 4 억 203142 N N 0 N 00 N
4 20250306 141226 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 13501495 6322 58.33 2145 2145 2130 2785 1505 2145 2135.64 4.13 0 53 2155 2150 2140 2135 2125 2152 2137 5 640 100 1450 5 1 4920000 106 51.07 1.05 12 0.13 42.00 2041.00 2635 20240401 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2635 -18.60 20240401 2030 5.67 20241211 0.04 N 448830 100 4 억 203142 N N 0 N 00 N
5 20250306 131227 57 100.00 KOSDAQ 금융 N N N N N 2135 -10 5 -0.47 11562625 5416 49.97 2145 2145 2130 2785 1505 2145 2134.90 4.13 0 3 2155 2150 2140 2135 2125 2152 2137 5 640 100 1450 5 1 4920000 105 50.83 1.05 12 0.11 42.00 2041.00 2635 20240401 -18.98 2030 20241211 5.17 2165 -1.39 20250217 2080 2.64 20250110 2635 -18.98 20240401 2030 5.17 20241211 0.04 N 448830 100 4 억 203142 N N 0 N 00 N
6 20250306 121226 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 9534325 4466 41.20 2145 2145 2130 2785 1505 2145 2134.87 4.13 0 3 2155 2150 2140 2135 2125 2152 2137 5 640 100 1450 5 1 4920000 106 51.07 1.05 12 0.09 42.00 2041.00 2635 20240401 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2635 -18.60 20240401 2030 5.67 20241211 0.04 N 448830 100 4 억 203142 N N 0 N 00 N
7 20250306 111222 57 100.00 KOSDAQ 금융 N N N N N 2135 -10 5 -0.47 7288200 3414 31.50 2145 2145 2130 2785 1505 2145 2134.80 4.13 0 3 2155 2150 2140 2135 2125 2152 2137 5 640 100 1450 5 1 4920000 105 50.83 1.05 12 0.07 42.00 2041.00 2635 20240401 -18.98 2030 20241211 5.17 2165 -1.39 20250217 2080 2.64 20250110 2635 -18.98 20240401 2030 5.17 20241211 0.04 N 448830 100 4 억 203142 N N 0 N 00 N
8 20250306 101225 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 4062200 1903 17.56 2145 2145 2130 2785 1505 2145 2134.63 4.13 0 3 2155 2150 2140 2135 2125 2152 2137 5 640 100 1450 5 1 4920000 106 51.07 1.05 12 0.04 42.00 2041.00 2635 20240401 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2635 -18.60 20240401 2030 5.67 20241211 0.04 N 448830 100 4 억 203142 N N 0 N 00 N
9 20250306 091230 57 100.00 KOSDAQ 금융 N N N N N 2135 -10 5 -0.47 428395 201 1.85 2145 2145 2130 2785 1505 2145 2131.32 4.13 0 0 2155 2150 2140 2135 2125 2152 2137 5 640 100 1450 5 1 4920000 105 50.83 1.05 12 0.00 42.00 2041.00 2635 20240401 -18.98 2030 20241211 5.17 2165 -1.39 20250217 2080 2.64 20250110 2635 -18.98 20240401 2030 5.17 20241211 0.04 N 448830 100 4 억 203142 N N 0 N 00 N
10 20250305 161209 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 23140195 10839 100.87 2140 2145 2130 2785 1505 2145 2134.90 4.13 0 -938 2161 2152 2146 2137 2131 2150 2135 5 640 100 1450 5 1 4920000 106 51.07 1.05 12 0.22 42.00 2041.00 2635 20240401 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2635 -18.60 20240401 2030 5.67 20241211 0.04 N 448830 100 4 억 203210 N N 0 N 00 N
11 20250305 151216 57 100.00 KOSDAQ 금융 N N N N N 2135 -10 5 -0.47 22779215 10670 99.29 2140 2145 2130 2785 1505 2145 2134.88 4.13 0 -938 2161 2152 2146 2137 2131 2150 2135 5 640 100 1450 5 1 4920000 105 50.83 1.05 12 0.22 42.00 2041.00 2635 20240401 -18.98 2030 20241211 5.17 2165 -1.39 20250217 2080 2.64 20250110 2635 -18.98 20240401 2030 5.17 20241211 0.04 N 448830 100 4 억 203210 N N 0 N 00 N
12 20250305 141217 57 100.00 KOSDAQ 금융 N N N N N 2135 -10 5 -0.47 18532645 8681 80.78 2140 2145 2130 2785 1505 2145 2134.85 4.13 0 -510 2161 2152 2146 2137 2131 2150 2135 5 640 100 1450 5 1 4920000 105 50.83 1.05 12 0.18 42.00 2041.00 2635 20240401 -18.98 2030 20241211 5.17 2165 -1.39 20250217 2080 2.64 20250110 2635 -18.98 20240401 2030 5.17 20241211 0.04 N 448830 100 4 억 203210 N N 0 N 00 N