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
449020/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,2050,5,2,0.24,129893270,63486,137.80,2045,2055,2045,2655,1435,2045,2046.01,0.01,0,1,2058,2051,2048,2041,2038,2050,2040,10,610,100,1510,5,1,9730000,199,44.57,1.07,12,0.65,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1085,N,N,0,N,00,N
20250306,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,129129620,63113,136.99,2045,2055,2045,2655,1435,2045,2046.01,0.01,0,25,2058,2051,2048,2041,2038,2050,2040,10,610,100,1510,5,1,9730000,199,44.57,1.07,12,0.65,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1085,N,N,0,N,00,N
20250306,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,127690520,62411,135.46,2045,2055,2045,2655,1435,2045,2045.96,0.01,0,20,2058,2051,2048,2041,2038,2050,2040,10,610,100,1510,5,1,9730000,199,44.57,1.07,12,0.64,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1085,N,N,0,N,00,N
20250306,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,66829520,32661,70.89,2045,2055,2045,2655,1435,2045,2046.16,0.01,0,3,2058,2051,2048,2041,2038,2050,2040,10,610,100,1510,5,1,9730000,199,44.46,1.06,12,0.34,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2065,-0.97,20250224,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1085,N,N,0,N,00,N
20250306,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,63143020,30861,66.98,2045,2055,2045,2655,1435,2045,2046.05,0.01,0,3,2058,2051,2048,2041,2038,2050,2040,10,610,100,1510,5,1,9730000,199,44.57,1.07,12,0.32,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1085,N,N,0,N,00,N
20250306,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,48565185,23748,51.55,2045,2055,2045,2655,1435,2045,2045.02,0.01,0,3,2058,2051,2048,2041,2038,2050,2040,10,610,100,1510,5,1,9730000,199,44.57,1.07,12,0.24,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1085,N,N,0,N,00,N
20250306,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,46619885,22797,49.48,2045,2055,2045,2655,1435,2045,2045.00,0.01,0,3,2058,2051,2048,2041,2038,2050,2040,10,610,100,1510,5,1,9730000,200,44.67,1.07,12,0.23,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1085,N,N,0,N,00,N
20250306,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4451965,2177,4.73,2045,2045,2045,2655,1435,2045,2045.00,0.01,0,3,2058,2051,2048,2041,2038,2050,2040,10,610,100,1510,5,1,9730000,199,44.46,1.06,12,0.02,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2065,-0.97,20250224,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1085,N,N,0,N,00,N
20250305,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,94277065,46072,44.55,2050,2055,2045,2655,1435,2045,2046.30,0.00,0,909,2068,2056,2048,2036,2028,2052,2032,10,610,100,1510,5,1,9730000,199,44.46,1.06,12,0.47,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2065,-0.97,20250224,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,181,N,N,0,N,00,N
20250305,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,92866015,45382,43.88,2050,2055,2045,2655,1435,2045,2046.32,0.00,0,1399,2068,2056,2048,2036,2028,2052,2032,10,610,100,1510,5,1,9730000,199,44.46,1.06,12,0.47,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2065,-0.97,20250224,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,181,N,N,0,N,00,N
20250305,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,67212495,32842,31.75,2050,2055,2045,2655,1435,2045,2046.54,0.00,0,59,2068,2056,2048,2036,2028,2052,2032,10,610,100,1510,5,1,9730000,199,44.46,1.06,12,0.34,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2065,-0.97,20250224,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,181,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 2050 5 2 0.24 129893270 63486 137.80 2045 2055 2045 2655 1435 2045 2046.01 0.01 0 1 2058 2051 2048 2041 2038 2050 2040 10 610 100 1510 5 1 9730000 199 44.57 1.07 12 0.65 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 1085 N N 0 N 00 N
3 20250306 151228 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 129129620 63113 136.99 2045 2055 2045 2655 1435 2045 2046.01 0.01 0 25 2058 2051 2048 2041 2038 2050 2040 10 610 100 1510 5 1 9730000 199 44.57 1.07 12 0.65 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 1085 N N 0 N 00 N
4 20250306 141227 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 127690520 62411 135.46 2045 2055 2045 2655 1435 2045 2045.96 0.01 0 20 2058 2051 2048 2041 2038 2050 2040 10 610 100 1510 5 1 9730000 199 44.57 1.07 12 0.64 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 1085 N N 0 N 00 N
5 20250306 131227 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 66829520 32661 70.89 2045 2055 2045 2655 1435 2045 2046.16 0.01 0 3 2058 2051 2048 2041 2038 2050 2040 10 610 100 1510 5 1 9730000 199 44.46 1.06 12 0.34 46.00 1922.00 2080 20240722 -1.68 1985 20241227 3.02 2065 -0.97 20250224 2005 2.00 20250102 2080 -1.68 20240722 1985 3.02 20241227 0.00 N 449020 100 9 억 1085 N N 0 N 00 N
6 20250306 121226 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 63143020 30861 66.98 2045 2055 2045 2655 1435 2045 2046.05 0.01 0 3 2058 2051 2048 2041 2038 2050 2040 10 610 100 1510 5 1 9730000 199 44.57 1.07 12 0.32 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 1085 N N 0 N 00 N
7 20250306 111223 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 48565185 23748 51.55 2045 2055 2045 2655 1435 2045 2045.02 0.01 0 3 2058 2051 2048 2041 2038 2050 2040 10 610 100 1510 5 1 9730000 199 44.57 1.07 12 0.24 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 1085 N N 0 N 00 N
8 20250306 101225 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 46619885 22797 49.48 2045 2055 2045 2655 1435 2045 2045.00 0.01 0 3 2058 2051 2048 2041 2038 2050 2040 10 610 100 1510 5 1 9730000 200 44.67 1.07 12 0.23 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2065 -0.48 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1085 N N 0 N 00 N
9 20250306 091231 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 4451965 2177 4.73 2045 2045 2045 2655 1435 2045 2045.00 0.01 0 3 2058 2051 2048 2041 2038 2050 2040 10 610 100 1510 5 1 9730000 199 44.46 1.06 12 0.02 46.00 1922.00 2080 20240722 -1.68 1985 20241227 3.02 2065 -0.97 20250224 2005 2.00 20250102 2080 -1.68 20240722 1985 3.02 20241227 0.00 N 449020 100 9 억 1085 N N 0 N 00 N
10 20250305 161210 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 94277065 46072 44.55 2050 2055 2045 2655 1435 2045 2046.30 0.00 0 909 2068 2056 2048 2036 2028 2052 2032 10 610 100 1510 5 1 9730000 199 44.46 1.06 12 0.47 46.00 1922.00 2080 20240722 -1.68 1985 20241227 3.02 2065 -0.97 20250224 2005 2.00 20250102 2080 -1.68 20240722 1985 3.02 20241227 0.00 N 449020 100 9 억 181 N N 0 N 00 N
11 20250305 151217 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 92866015 45382 43.88 2050 2055 2045 2655 1435 2045 2046.32 0.00 0 1399 2068 2056 2048 2036 2028 2052 2032 10 610 100 1510 5 1 9730000 199 44.46 1.06 12 0.47 46.00 1922.00 2080 20240722 -1.68 1985 20241227 3.02 2065 -0.97 20250224 2005 2.00 20250102 2080 -1.68 20240722 1985 3.02 20241227 0.00 N 449020 100 9 억 181 N N 0 N 00 N
12 20250305 141217 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 67212495 32842 31.75 2050 2055 2045 2655 1435 2045 2046.54 0.00 0 59 2068 2056 2048 2036 2028 2052 2032 10 610 100 1510 5 1 9730000 199 44.46 1.06 12 0.34 46.00 1922.00 2080 20240722 -1.68 1985 20241227 3.02 2065 -0.97 20250224 2005 2.00 20250102 2080 -1.68 20240722 1985 3.02 20241227 0.00 N 449020 100 9 억 181 N N 0 N 00 N