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
452300/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
20250306,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2895,170,2,6.24,38898353072,12635949,9108.89,2730,3300,2690,3540,1910,2725,3079.11,1.67,0,28989,2801,2762,2716,2677,2631,2782,2697,28,815,200,1680,5,1,14096380,408,-8.44,1.31,12,89.64,-343.00,2217.00,5720,20240229,-49.39,2320,20241115,24.78,3435,-15.72,20250225,2435,18.89,20250203,5560,-47.93,20240401,2320,24.78,20241115,1.80,N,452300,200,28 억,,234819,N,N,0,N,00,N
20250306,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2865,140,2,5.14,38144267473,12375010,8920.79,2730,3300,2690,3540,1910,2725,3082.36,1.67,0,24963,2801,2762,2716,2677,2631,2782,2697,28,815,200,1680,5,1,14096380,404,-8.35,1.29,12,87.79,-343.00,2217.00,5720,20240229,-49.91,2320,20241115,23.49,3435,-16.59,20250225,2435,17.66,20250203,5560,-48.47,20240401,2320,23.49,20241115,1.80,N,452300,200,28 억,,234819,N,N,0,N,00,N
20250306,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2925,200,2,7.34,33681526095,10818668,7798.87,2730,3300,2690,3540,1910,2725,3113.28,1.67,0,-76305,2801,2762,2716,2677,2631,2782,2697,28,815,200,1680,5,1,14096380,412,-8.53,1.32,12,76.75,-343.00,2217.00,5720,20240229,-48.86,2320,20241115,26.08,3435,-14.85,20250225,2435,20.12,20250203,5560,-47.39,20240401,2320,26.08,20241115,1.80,N,452300,200,28 억,,234819,Y,N,0,N,00,N
20250306,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3050,325,2,11.93,7979052143,2648690,1909.36,2730,3130,2690,3540,1910,2725,3012.45,1.67,0,-110442,2801,2762,2716,2677,2631,2782,2697,28,815,200,1680,5,1,14096380,430,-8.89,1.38,12,18.79,-343.00,2217.00,5720,20240229,-46.68,2320,20241115,31.47,3435,-11.21,20250225,2435,25.26,20250203,5560,-45.14,20240401,2320,31.47,20241115,1.80,N,452300,200,28 억,,234819,N,N,0,N,00,N
20250306,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,-5,5,-0.18,224522425,82135,59.21,2730,2780,2690,3540,1910,2725,2733.58,1.67,0,-22046,2801,2762,2716,2677,2631,2782,2697,28,815,200,1680,5,1,14096380,383,-7.93,1.23,12,0.58,-343.00,2217.00,5720,20240229,-52.45,2320,20241115,17.24,3435,-20.82,20250225,2435,11.70,20250203,5560,-51.08,20240401,2320,17.24,20241115,1.80,N,452300,200,28 억,,234819,N,N,0,N,00,N
20250306,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,0,3,0.00,197411970,72146,52.01,2730,2780,2690,3540,1910,2725,2736.28,1.67,0,-24955,2801,2762,2716,2677,2631,2782,2697,28,815,200,1680,5,1,14096380,384,-7.94,1.23,12,0.51,-343.00,2217.00,5720,20240229,-52.36,2320,20241115,17.46,3435,-20.67,20250225,2435,11.91,20250203,5560,-50.99,20240401,2320,17.46,20241115,1.80,N,452300,200,28 억,,234819,N,N,0,N,00,N
20250306,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,-15,5,-0.55,150799615,55057,39.69,2730,2780,2690,3540,1910,2725,2738.97,1.67,0,-25641,2801,2762,2716,2677,2631,2782,2697,28,815,200,1680,5,1,14096380,382,-7.90,1.22,12,0.39,-343.00,2217.00,5720,20240229,-52.62,2320,20241115,16.81,3435,-21.11,20250225,2435,11.29,20250203,5560,-51.26,20240401,2320,16.81,20241115,1.80,N,452300,200,28 억,,234819,N,N,0,N,00,N
20250306,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,15,2,0.55,24118430,8833,6.37,2730,2750,2720,3540,1910,2725,2730.49,1.67,0,1461,2801,2762,2716,2677,2631,2782,2697,28,815,200,1680,5,1,14096380,386,-7.99,1.24,12,0.06,-343.00,2217.00,5720,20240229,-52.10,2320,20241115,18.10,3435,-20.23,20250225,2435,12.53,20250203,5560,-50.72,20240401,2320,18.10,20241115,1.80,N,452300,200,28 억,,234819,N,N,0,N,00,N
20250305,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,40,2,1.49,372844142,137544,64.62,2685,2755,2670,3490,1880,2685,2710.69,1.51,0,21578,2821,2752,2701,2632,2581,2727,2607,28,805,200,1660,5,1,14096380,384,-7.94,1.23,12,0.98,-343.00,2217.00,5720,20240229,-52.36,2320,20241115,17.46,3435,-20.67,20250225,2435,11.91,20250203,5560,-50.99,20240401,2320,17.46,20241115,1.75,N,452300,200,28 억,,213322,N,N,0,N,00,N
20250305,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,50,2,1.86,341180327,125891,59.14,2685,2755,2670,3490,1880,2685,2710.12,1.51,0,22965,2821,2752,2701,2632,2581,2727,2607,28,805,200,1660,5,1,14096380,386,-7.97,1.23,12,0.89,-343.00,2217.00,5720,20240229,-52.19,2320,20241115,17.89,3435,-20.38,20250225,2435,12.32,20250203,5560,-50.81,20240401,2320,17.89,20241115,1.75,N,452300,200,28 억,,213322,N,N,0,N,00,N
20250305,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,35,2,1.30,319993602,118090,55.48,2685,2755,2670,3490,1880,2685,2709.74,1.51,0,21103,2821,2752,2701,2632,2581,2727,2607,28,805,200,1660,5,1,14096380,383,-7.93,1.23,12,0.84,-343.00,2217.00,5720,20240229,-52.45,2320,20241115,17.24,3435,-20.82,20250225,2435,11.70,20250203,5560,-51.08,20240401,2320,17.24,20241115,1.75,N,452300,200,28 억,,213322,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 161232 57 100.00 KOSDAQ 금융 N N N N N 2895 170 2 6.24 38898353072 12635949 9108.89 2730 3300 2690 3540 1910 2725 3079.11 1.67 0 28989 2801 2762 2716 2677 2631 2782 2697 28 815 200 1680 5 1 14096380 408 -8.44 1.31 12 89.64 -343.00 2217.00 5720 20240229 -49.39 2320 20241115 24.78 3435 -15.72 20250225 2435 18.89 20250203 5560 -47.93 20240401 2320 24.78 20241115 1.80 N 452300 200 28 억 234819 N N 0 N 00 N
3 20250306 151233 57 100.00 KOSDAQ 금융 N N N N N 2865 140 2 5.14 38144267473 12375010 8920.79 2730 3300 2690 3540 1910 2725 3082.36 1.67 0 24963 2801 2762 2716 2677 2631 2782 2697 28 815 200 1680 5 1 14096380 404 -8.35 1.29 12 87.79 -343.00 2217.00 5720 20240229 -49.91 2320 20241115 23.49 3435 -16.59 20250225 2435 17.66 20250203 5560 -48.47 20240401 2320 23.49 20241115 1.80 N 452300 200 28 억 234819 N N 0 N 00 N
4 20250306 141232 57 100.00 KOSDAQ 금융 N N N N N 2925 200 2 7.34 33681526095 10818668 7798.87 2730 3300 2690 3540 1910 2725 3113.28 1.67 0 -76305 2801 2762 2716 2677 2631 2782 2697 28 815 200 1680 5 1 14096380 412 -8.53 1.32 12 76.75 -343.00 2217.00 5720 20240229 -48.86 2320 20241115 26.08 3435 -14.85 20250225 2435 20.12 20250203 5560 -47.39 20240401 2320 26.08 20241115 1.80 N 452300 200 28 억 234819 Y N 0 N 00 N
5 20250306 131232 57 100.00 KOSDAQ 금융 N N N N N 3050 325 2 11.93 7979052143 2648690 1909.36 2730 3130 2690 3540 1910 2725 3012.45 1.67 0 -110442 2801 2762 2716 2677 2631 2782 2697 28 815 200 1680 5 1 14096380 430 -8.89 1.38 12 18.79 -343.00 2217.00 5720 20240229 -46.68 2320 20241115 31.47 3435 -11.21 20250225 2435 25.26 20250203 5560 -45.14 20240401 2320 31.47 20241115 1.80 N 452300 200 28 억 234819 N N 0 N 00 N
6 20250306 121231 57 100.00 KOSDAQ 금융 N N N N N 2720 -5 5 -0.18 224522425 82135 59.21 2730 2780 2690 3540 1910 2725 2733.58 1.67 0 -22046 2801 2762 2716 2677 2631 2782 2697 28 815 200 1680 5 1 14096380 383 -7.93 1.23 12 0.58 -343.00 2217.00 5720 20240229 -52.45 2320 20241115 17.24 3435 -20.82 20250225 2435 11.70 20250203 5560 -51.08 20240401 2320 17.24 20241115 1.80 N 452300 200 28 억 234819 N N 0 N 00 N
7 20250306 111228 57 100.00 KOSDAQ 금융 N N N N N 2725 0 3 0.00 197411970 72146 52.01 2730 2780 2690 3540 1910 2725 2736.28 1.67 0 -24955 2801 2762 2716 2677 2631 2782 2697 28 815 200 1680 5 1 14096380 384 -7.94 1.23 12 0.51 -343.00 2217.00 5720 20240229 -52.36 2320 20241115 17.46 3435 -20.67 20250225 2435 11.91 20250203 5560 -50.99 20240401 2320 17.46 20241115 1.80 N 452300 200 28 억 234819 N N 0 N 00 N
8 20250306 101230 57 100.00 KOSDAQ 금융 N N N N N 2710 -15 5 -0.55 150799615 55057 39.69 2730 2780 2690 3540 1910 2725 2738.97 1.67 0 -25641 2801 2762 2716 2677 2631 2782 2697 28 815 200 1680 5 1 14096380 382 -7.90 1.22 12 0.39 -343.00 2217.00 5720 20240229 -52.62 2320 20241115 16.81 3435 -21.11 20250225 2435 11.29 20250203 5560 -51.26 20240401 2320 16.81 20241115 1.80 N 452300 200 28 억 234819 N N 0 N 00 N
9 20250306 091236 57 100.00 KOSDAQ 금융 N N N N N 2740 15 2 0.55 24118430 8833 6.37 2730 2750 2720 3540 1910 2725 2730.49 1.67 0 1461 2801 2762 2716 2677 2631 2782 2697 28 815 200 1680 5 1 14096380 386 -7.99 1.24 12 0.06 -343.00 2217.00 5720 20240229 -52.10 2320 20241115 18.10 3435 -20.23 20250225 2435 12.53 20250203 5560 -50.72 20240401 2320 18.10 20241115 1.80 N 452300 200 28 억 234819 N N 0 N 00 N
10 20250305 161214 57 100.00 KOSDAQ 금융 N N N N N 2725 40 2 1.49 372844142 137544 64.62 2685 2755 2670 3490 1880 2685 2710.69 1.51 0 21578 2821 2752 2701 2632 2581 2727 2607 28 805 200 1660 5 1 14096380 384 -7.94 1.23 12 0.98 -343.00 2217.00 5720 20240229 -52.36 2320 20241115 17.46 3435 -20.67 20250225 2435 11.91 20250203 5560 -50.99 20240401 2320 17.46 20241115 1.75 N 452300 200 28 억 213322 N N 0 N 00 N
11 20250305 151222 57 100.00 KOSDAQ 금융 N N N N N 2735 50 2 1.86 341180327 125891 59.14 2685 2755 2670 3490 1880 2685 2710.12 1.51 0 22965 2821 2752 2701 2632 2581 2727 2607 28 805 200 1660 5 1 14096380 386 -7.97 1.23 12 0.89 -343.00 2217.00 5720 20240229 -52.19 2320 20241115 17.89 3435 -20.38 20250225 2435 12.32 20250203 5560 -50.81 20240401 2320 17.89 20241115 1.75 N 452300 200 28 억 213322 N N 0 N 00 N
12 20250305 141222 57 100.00 KOSDAQ 금융 N N N N N 2720 35 2 1.30 319993602 118090 55.48 2685 2755 2670 3490 1880 2685 2709.74 1.51 0 21103 2821 2752 2701 2632 2581 2727 2607 28 805 200 1660 5 1 14096380 383 -7.93 1.23 12 0.84 -343.00 2217.00 5720 20240229 -52.45 2320 20241115 17.24 3435 -20.82 20250225 2435 11.70 20250203 5560 -51.08 20240401 2320 17.24 20241115 1.75 N 452300 200 28 억 213322 N N 0 N 00 N