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
458320/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
20250306,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,80,2,2.72,545229485,182339,86.33,2995,3040,2935,3820,2060,2940,2990.16,2.73,0,-6381,3096,3017,2951,2872,2806,3057,2912,6,880,100,1820,5,1,5505000,166,104.14,1.57,12,3.31,29.00,1927.00,3500,20250226,-13.71,1795,20240226,68.25,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,150243,N,N,0,N,00,N
20250306,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2985,45,2,1.53,400583030,134070,63.48,2995,3040,2935,3820,2060,2940,2987.86,2.73,0,-4118,3096,3017,2951,2872,2806,3057,2912,6,880,100,1820,5,1,5505000,164,102.93,1.55,12,2.44,29.00,1927.00,3500,20250226,-14.71,1795,20240226,66.30,3500,-14.71,20250226,2105,41.81,20250108,3500,-14.71,20250226,1982,50.61,20241209,0.00,N,458320,100,5 억,,150243,N,N,0,N,00,N
20250306,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2960,20,2,0.68,221621100,74454,35.25,2995,3040,2935,3820,2060,2940,2976.62,2.73,0,-5481,3096,3017,2951,2872,2806,3057,2912,6,880,100,1820,5,1,5505000,163,102.07,1.54,12,1.35,29.00,1927.00,3500,20250226,-15.43,1795,20240226,64.90,3500,-15.43,20250226,2105,40.62,20250108,3500,-15.43,20250226,1982,49.34,20241209,0.00,N,458320,100,5 억,,150243,N,N,0,N,00,N
20250306,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2945,5,2,0.17,210327215,70627,33.44,2995,3040,2935,3820,2060,2940,2978.00,2.73,0,-5082,3096,3017,2951,2872,2806,3057,2912,6,880,100,1820,5,1,5505000,162,101.55,1.53,12,1.28,29.00,1927.00,3500,20250226,-15.86,1795,20240226,64.07,3500,-15.86,20250226,2105,39.90,20250108,3500,-15.86,20250226,1982,48.59,20241209,0.00,N,458320,100,5 억,,150243,N,N,0,N,00,N
20250306,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2945,5,2,0.17,204317740,68585,32.47,2995,3040,2935,3820,2060,2940,2979.04,2.73,0,-5051,3096,3017,2951,2872,2806,3057,2912,6,880,100,1820,5,1,5505000,162,101.55,1.53,12,1.25,29.00,1927.00,3500,20250226,-15.86,1795,20240226,64.07,3500,-15.86,20250226,2105,39.90,20250108,3500,-15.86,20250226,1982,48.59,20241209,0.00,N,458320,100,5 억,,150243,N,N,0,N,00,N
20250306,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2950,10,2,0.34,141765475,47390,22.44,2995,3040,2950,3820,2060,2940,2991.46,2.73,0,-7770,3096,3017,2951,2872,2806,3057,2912,6,880,100,1820,5,1,5505000,162,101.72,1.53,12,0.86,29.00,1927.00,3500,20250226,-15.71,1795,20240226,64.35,3500,-15.71,20250226,2105,40.14,20250108,3500,-15.71,20250226,1982,48.84,20241209,0.00,N,458320,100,5 억,,150243,N,N,0,N,00,N
20250306,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2950,10,2,0.34,114527295,38192,18.08,2995,3040,2950,3820,2060,2940,2998.72,2.73,0,-6823,3096,3017,2951,2872,2806,3057,2912,6,880,100,1820,5,1,5505000,162,101.72,1.53,12,0.69,29.00,1927.00,3500,20250226,-15.71,1795,20240226,64.35,3500,-15.71,20250226,2105,40.14,20250108,3500,-15.71,20250226,1982,48.84,20241209,0.00,N,458320,100,5 억,,150243,N,N,0,N,00,N
20250306,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3015,75,2,2.55,28985020,9609,4.55,2995,3040,2995,3820,2060,2940,3016.44,2.73,0,-2095,3096,3017,2951,2872,2806,3057,2912,6,880,100,1820,5,1,5505000,166,103.97,1.56,12,0.17,29.00,1927.00,3500,20250226,-13.86,1795,20240226,67.97,3500,-13.86,20250226,2105,43.23,20250108,3500,-13.86,20250226,1982,52.12,20241209,0.00,N,458320,100,5 억,,150243,N,N,0,N,00,N
20250305,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2940,55,2,1.91,629541671,211105,140.04,2920,3030,2885,3750,2020,2885,2982.13,2.55,0,12134,3125,3005,2920,2800,2715,2962,2757,6,865,100,1780,5,1,5505000,162,101.38,1.53,12,3.83,29.00,1927.00,3500,20250226,-16.00,1795,20240226,63.79,3500,-16.00,20250226,2105,39.67,20250108,3500,-16.00,20250226,1982,48.34,20241209,0.00,N,458320,100,5 억,,140545,N,N,0,N,00,N
20250305,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2940,55,2,1.91,600330676,201169,133.45,2920,3030,2885,3750,2020,2885,2984.21,2.55,0,12553,3125,3005,2920,2800,2715,2962,2757,6,865,100,1780,5,1,5505000,162,101.38,1.53,12,3.65,29.00,1927.00,3500,20250226,-16.00,1795,20240226,63.79,3500,-16.00,20250226,2105,39.67,20250108,3500,-16.00,20250226,1982,48.34,20241209,0.00,N,458320,100,5 억,,140545,N,N,0,N,00,N
20250305,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2970,85,2,2.95,540122057,180738,119.89,2920,3030,2885,3750,2020,2885,2988.43,2.55,0,13760,3125,3005,2920,2800,2715,2962,2757,6,865,100,1780,5,1,5505000,163,102.41,1.54,12,3.28,29.00,1927.00,3500,20250226,-15.14,1795,20240226,65.46,3500,-15.14,20250226,2105,41.09,20250108,3500,-15.14,20250226,1982,49.85,20241209,0.00,N,458320,100,5 억,,140545,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 161240 57 100.00 KOSDAQ 금융 N N N N N 3020 80 2 2.72 545229485 182339 86.33 2995 3040 2935 3820 2060 2940 2990.16 2.73 0 -6381 3096 3017 2951 2872 2806 3057 2912 6 880 100 1820 5 1 5505000 166 104.14 1.57 12 3.31 29.00 1927.00 3500 20250226 -13.71 1795 20240226 68.25 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 150243 N N 0 N 00 N
3 20250306 151241 57 100.00 KOSDAQ 금융 N N N N N 2985 45 2 1.53 400583030 134070 63.48 2995 3040 2935 3820 2060 2940 2987.86 2.73 0 -4118 3096 3017 2951 2872 2806 3057 2912 6 880 100 1820 5 1 5505000 164 102.93 1.55 12 2.44 29.00 1927.00 3500 20250226 -14.71 1795 20240226 66.30 3500 -14.71 20250226 2105 41.81 20250108 3500 -14.71 20250226 1982 50.61 20241209 0.00 N 458320 100 5 억 150243 N N 0 N 00 N
4 20250306 141240 57 100.00 KOSDAQ 금융 N N N N N 2960 20 2 0.68 221621100 74454 35.25 2995 3040 2935 3820 2060 2940 2976.62 2.73 0 -5481 3096 3017 2951 2872 2806 3057 2912 6 880 100 1820 5 1 5505000 163 102.07 1.54 12 1.35 29.00 1927.00 3500 20250226 -15.43 1795 20240226 64.90 3500 -15.43 20250226 2105 40.62 20250108 3500 -15.43 20250226 1982 49.34 20241209 0.00 N 458320 100 5 억 150243 N N 0 N 00 N
5 20250306 131240 57 100.00 KOSDAQ 금융 N N N N N 2945 5 2 0.17 210327215 70627 33.44 2995 3040 2935 3820 2060 2940 2978.00 2.73 0 -5082 3096 3017 2951 2872 2806 3057 2912 6 880 100 1820 5 1 5505000 162 101.55 1.53 12 1.28 29.00 1927.00 3500 20250226 -15.86 1795 20240226 64.07 3500 -15.86 20250226 2105 39.90 20250108 3500 -15.86 20250226 1982 48.59 20241209 0.00 N 458320 100 5 억 150243 N N 0 N 00 N
6 20250306 121239 57 100.00 KOSDAQ 금융 N N N N N 2945 5 2 0.17 204317740 68585 32.47 2995 3040 2935 3820 2060 2940 2979.04 2.73 0 -5051 3096 3017 2951 2872 2806 3057 2912 6 880 100 1820 5 1 5505000 162 101.55 1.53 12 1.25 29.00 1927.00 3500 20250226 -15.86 1795 20240226 64.07 3500 -15.86 20250226 2105 39.90 20250108 3500 -15.86 20250226 1982 48.59 20241209 0.00 N 458320 100 5 억 150243 N N 0 N 00 N
7 20250306 111236 57 100.00 KOSDAQ 금융 N N N N N 2950 10 2 0.34 141765475 47390 22.44 2995 3040 2950 3820 2060 2940 2991.46 2.73 0 -7770 3096 3017 2951 2872 2806 3057 2912 6 880 100 1820 5 1 5505000 162 101.72 1.53 12 0.86 29.00 1927.00 3500 20250226 -15.71 1795 20240226 64.35 3500 -15.71 20250226 2105 40.14 20250108 3500 -15.71 20250226 1982 48.84 20241209 0.00 N 458320 100 5 억 150243 N N 0 N 00 N
8 20250306 101238 57 100.00 KOSDAQ 금융 N N N N N 2950 10 2 0.34 114527295 38192 18.08 2995 3040 2950 3820 2060 2940 2998.72 2.73 0 -6823 3096 3017 2951 2872 2806 3057 2912 6 880 100 1820 5 1 5505000 162 101.72 1.53 12 0.69 29.00 1927.00 3500 20250226 -15.71 1795 20240226 64.35 3500 -15.71 20250226 2105 40.14 20250108 3500 -15.71 20250226 1982 48.84 20241209 0.00 N 458320 100 5 억 150243 N N 0 N 00 N
9 20250306 091244 57 100.00 KOSDAQ 금융 N N N N N 3015 75 2 2.55 28985020 9609 4.55 2995 3040 2995 3820 2060 2940 3016.44 2.73 0 -2095 3096 3017 2951 2872 2806 3057 2912 6 880 100 1820 5 1 5505000 166 103.97 1.56 12 0.17 29.00 1927.00 3500 20250226 -13.86 1795 20240226 67.97 3500 -13.86 20250226 2105 43.23 20250108 3500 -13.86 20250226 1982 52.12 20241209 0.00 N 458320 100 5 억 150243 N N 0 N 00 N
10 20250305 161222 57 100.00 KOSDAQ 금융 N N N N N 2940 55 2 1.91 629541671 211105 140.04 2920 3030 2885 3750 2020 2885 2982.13 2.55 0 12134 3125 3005 2920 2800 2715 2962 2757 6 865 100 1780 5 1 5505000 162 101.38 1.53 12 3.83 29.00 1927.00 3500 20250226 -16.00 1795 20240226 63.79 3500 -16.00 20250226 2105 39.67 20250108 3500 -16.00 20250226 1982 48.34 20241209 0.00 N 458320 100 5 억 140545 N N 0 N 00 N
11 20250305 151230 57 100.00 KOSDAQ 금융 N N N N N 2940 55 2 1.91 600330676 201169 133.45 2920 3030 2885 3750 2020 2885 2984.21 2.55 0 12553 3125 3005 2920 2800 2715 2962 2757 6 865 100 1780 5 1 5505000 162 101.38 1.53 12 3.65 29.00 1927.00 3500 20250226 -16.00 1795 20240226 63.79 3500 -16.00 20250226 2105 39.67 20250108 3500 -16.00 20250226 1982 48.34 20241209 0.00 N 458320 100 5 억 140545 N N 0 N 00 N
12 20250305 141230 57 100.00 KOSDAQ 금융 N N N N N 2970 85 2 2.95 540122057 180738 119.89 2920 3030 2885 3750 2020 2885 2988.43 2.55 0 13760 3125 3005 2920 2800 2715 2962 2757 6 865 100 1780 5 1 5505000 163 102.41 1.54 12 3.28 29.00 1927.00 3500 20250226 -15.14 1795 20240226 65.46 3500 -15.14 20250226 2105 41.09 20250108 3500 -15.14 20250226 1982 49.85 20241209 0.00 N 458320 100 5 억 140545 N N 0 N 00 N