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
477530/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
20250306,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,30,2,1.16,166990290,64320,53.84,2585,2630,2530,3360,1810,2585,2596.24,3.22,0,-1185,2735,2660,2590,2515,2445,2697,2552,5,775,100,1650,5,1,4810000,126,0.00,0.00,12,1.34,0.00,0.00,3226,20240619,-18.94,1887,20240619,38.58,2750,-4.91,20250221,1983,31.87,20250106,3495,-25.18,20240619,1950,34.10,20241211,1.06,N,477530,100,4 억,,154696,N,N,0,N,00,N
20250306,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2625,40,2,1.55,145882430,56253,47.08,2585,2630,2530,3360,1810,2585,2593.33,3.22,0,-2216,2735,2660,2590,2515,2445,2697,2552,5,775,100,1650,5,1,4810000,126,0.00,0.00,12,1.17,0.00,0.00,3226,20240619,-18.63,1887,20240619,39.11,2750,-4.55,20250221,1983,32.38,20250106,3495,-24.89,20240619,1950,34.62,20241211,1.06,N,477530,100,4 억,,154696,N,N,0,N,00,N
20250306,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,20,2,0.77,99823425,38667,32.36,2585,2615,2530,3360,1810,2585,2581.62,3.22,0,-4355,2735,2660,2590,2515,2445,2697,2552,5,775,100,1650,5,1,4810000,125,0.00,0.00,12,0.80,0.00,0.00,3226,20240619,-19.25,1887,20240619,38.05,2750,-5.27,20250221,1983,31.37,20250106,3495,-25.46,20240619,1950,33.59,20241211,1.06,N,477530,100,4 억,,154696,N,N,0,N,00,N
20250306,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2575,-10,5,-0.39,39252335,15228,12.75,2585,2615,2530,3360,1810,2585,2577.64,3.22,0,-2147,2735,2660,2590,2515,2445,2697,2552,5,775,100,1650,5,1,4810000,124,0.00,0.00,12,0.32,0.00,0.00,3226,20240619,-20.18,1887,20240619,36.46,2750,-6.36,20250221,1983,29.85,20250106,3495,-26.32,20240619,1950,32.05,20241211,1.06,N,477530,100,4 억,,154696,N,N,0,N,00,N
20250306,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,-15,5,-0.58,35136610,13627,11.41,2585,2615,2530,3360,1810,2585,2578.46,3.22,0,-2045,2735,2660,2590,2515,2445,2697,2552,5,775,100,1650,5,1,4810000,124,0.00,0.00,12,0.28,0.00,0.00,3226,20240619,-20.33,1887,20240619,36.20,2750,-6.55,20250221,1983,29.60,20250106,3495,-26.47,20240619,1950,31.79,20241211,1.06,N,477530,100,4 억,,154696,N,N,0,N,00,N
20250306,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-20,5,-0.77,32172615,12479,10.45,2585,2615,2530,3360,1810,2585,2578.14,3.22,0,-1815,2735,2660,2590,2515,2445,2697,2552,5,775,100,1650,5,1,4810000,123,0.00,0.00,12,0.26,0.00,0.00,3226,20240619,-20.49,1887,20240619,35.93,2750,-6.73,20250221,1983,29.35,20250106,3495,-26.61,20240619,1950,31.54,20241211,1.06,N,477530,100,4 억,,154696,N,N,0,N,00,N
20250306,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,-5,5,-0.19,30139220,11686,9.78,2585,2615,2530,3360,1810,2585,2579.09,3.22,0,-1726,2735,2660,2590,2515,2445,2697,2552,5,775,100,1650,5,1,4810000,124,0.00,0.00,12,0.24,0.00,0.00,3226,20240619,-20.02,1887,20240619,36.72,2750,-6.18,20250221,1983,30.11,20250106,3495,-26.18,20240619,1950,32.31,20241211,1.06,N,477530,100,4 억,,154696,N,N,0,N,00,N
20250306,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,0,3,0.00,11260490,4383,3.67,2585,2610,2530,3360,1810,2585,2569.13,3.22,0,84,2735,2660,2590,2515,2445,2697,2552,5,775,100,1650,5,1,4810000,124,0.00,0.00,12,0.09,0.00,0.00,3226,20240619,-19.87,1887,20240619,36.99,2750,-6.00,20250221,1983,30.36,20250106,3495,-26.04,20240619,1950,32.56,20241211,1.06,N,477530,100,4 억,,154696,N,N,0,N,00,N
20250305,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,30,2,1.17,309239660,119460,344.15,2550,2665,2520,3320,1790,2555,2588.61,3.10,0,5879,2628,2591,2568,2531,2508,2580,2520,5,765,100,1630,5,1,4810000,124,0.00,0.00,12,2.48,0.00,0.00,3226,20240619,-19.87,1887,20240619,36.99,2750,-6.00,20250221,1983,30.36,20250106,3495,-26.04,20240619,1950,32.56,20241211,1.00,N,477530,100,4 억,,149008,N,N,0,N,00,N
20250305,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2655,100,2,3.91,277153925,107129,308.62,2550,2665,2520,3320,1790,2555,2587.10,3.10,0,5547,2628,2591,2568,2531,2508,2580,2520,5,765,100,1630,5,1,4810000,128,0.00,0.00,12,2.23,0.00,0.00,3226,20240619,-17.70,1887,20240619,40.70,2750,-3.45,20250221,1983,33.89,20250106,3495,-24.03,20240619,1950,36.15,20241211,1.00,N,477530,100,4 억,,149008,N,N,0,N,00,N
20250305,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,95,2,3.72,237206790,92051,265.18,2550,2650,2520,3320,1790,2555,2576.91,3.10,0,9313,2628,2591,2568,2531,2508,2580,2520,5,765,100,1630,5,1,4810000,127,0.00,0.00,12,1.91,0.00,0.00,3226,20240619,-17.85,1887,20240619,40.43,2750,-3.64,20250221,1983,33.64,20250106,3495,-24.18,20240619,1950,35.90,20241211,1.00,N,477530,100,4 억,,149008,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 161259 57 100.00 KOSDAQ 금융 N N N N N 2615 30 2 1.16 166990290 64320 53.84 2585 2630 2530 3360 1810 2585 2596.24 3.22 0 -1185 2735 2660 2590 2515 2445 2697 2552 5 775 100 1650 5 1 4810000 126 0.00 0.00 12 1.34 0.00 0.00 3226 20240619 -18.94 1887 20240619 38.58 2750 -4.91 20250221 1983 31.87 20250106 3495 -25.18 20240619 1950 34.10 20241211 1.06 N 477530 100 4 억 154696 N N 0 N 00 N
3 20250306 151300 57 100.00 KOSDAQ 금융 N N N N N 2625 40 2 1.55 145882430 56253 47.08 2585 2630 2530 3360 1810 2585 2593.33 3.22 0 -2216 2735 2660 2590 2515 2445 2697 2552 5 775 100 1650 5 1 4810000 126 0.00 0.00 12 1.17 0.00 0.00 3226 20240619 -18.63 1887 20240619 39.11 2750 -4.55 20250221 1983 32.38 20250106 3495 -24.89 20240619 1950 34.62 20241211 1.06 N 477530 100 4 억 154696 N N 0 N 00 N
4 20250306 141258 57 100.00 KOSDAQ 금융 N N N N N 2605 20 2 0.77 99823425 38667 32.36 2585 2615 2530 3360 1810 2585 2581.62 3.22 0 -4355 2735 2660 2590 2515 2445 2697 2552 5 775 100 1650 5 1 4810000 125 0.00 0.00 12 0.80 0.00 0.00 3226 20240619 -19.25 1887 20240619 38.05 2750 -5.27 20250221 1983 31.37 20250106 3495 -25.46 20240619 1950 33.59 20241211 1.06 N 477530 100 4 억 154696 N N 0 N 00 N
5 20250306 131259 57 100.00 KOSDAQ 금융 N N N N N 2575 -10 5 -0.39 39252335 15228 12.75 2585 2615 2530 3360 1810 2585 2577.64 3.22 0 -2147 2735 2660 2590 2515 2445 2697 2552 5 775 100 1650 5 1 4810000 124 0.00 0.00 12 0.32 0.00 0.00 3226 20240619 -20.18 1887 20240619 36.46 2750 -6.36 20250221 1983 29.85 20250106 3495 -26.32 20240619 1950 32.05 20241211 1.06 N 477530 100 4 억 154696 N N 0 N 00 N
6 20250306 121258 57 100.00 KOSDAQ 금융 N N N N N 2570 -15 5 -0.58 35136610 13627 11.41 2585 2615 2530 3360 1810 2585 2578.46 3.22 0 -2045 2735 2660 2590 2515 2445 2697 2552 5 775 100 1650 5 1 4810000 124 0.00 0.00 12 0.28 0.00 0.00 3226 20240619 -20.33 1887 20240619 36.20 2750 -6.55 20250221 1983 29.60 20250106 3495 -26.47 20240619 1950 31.79 20241211 1.06 N 477530 100 4 억 154696 N N 0 N 00 N
7 20250306 111254 57 100.00 KOSDAQ 금융 N N N N N 2565 -20 5 -0.77 32172615 12479 10.45 2585 2615 2530 3360 1810 2585 2578.14 3.22 0 -1815 2735 2660 2590 2515 2445 2697 2552 5 775 100 1650 5 1 4810000 123 0.00 0.00 12 0.26 0.00 0.00 3226 20240619 -20.49 1887 20240619 35.93 2750 -6.73 20250221 1983 29.35 20250106 3495 -26.61 20240619 1950 31.54 20241211 1.06 N 477530 100 4 억 154696 N N 0 N 00 N
8 20250306 101257 57 100.00 KOSDAQ 금융 N N N N N 2580 -5 5 -0.19 30139220 11686 9.78 2585 2615 2530 3360 1810 2585 2579.09 3.22 0 -1726 2735 2660 2590 2515 2445 2697 2552 5 775 100 1650 5 1 4810000 124 0.00 0.00 12 0.24 0.00 0.00 3226 20240619 -20.02 1887 20240619 36.72 2750 -6.18 20250221 1983 30.11 20250106 3495 -26.18 20240619 1950 32.31 20241211 1.06 N 477530 100 4 억 154696 N N 0 N 00 N
9 20250306 091303 57 100.00 KOSDAQ 금융 N N N N N 2585 0 3 0.00 11260490 4383 3.67 2585 2610 2530 3360 1810 2585 2569.13 3.22 0 84 2735 2660 2590 2515 2445 2697 2552 5 775 100 1650 5 1 4810000 124 0.00 0.00 12 0.09 0.00 0.00 3226 20240619 -19.87 1887 20240619 36.99 2750 -6.00 20250221 1983 30.36 20250106 3495 -26.04 20240619 1950 32.56 20241211 1.06 N 477530 100 4 억 154696 N N 0 N 00 N
10 20250305 161240 57 100.00 KOSDAQ 금융 N N N N N 2585 30 2 1.17 309239660 119460 344.15 2550 2665 2520 3320 1790 2555 2588.61 3.10 0 5879 2628 2591 2568 2531 2508 2580 2520 5 765 100 1630 5 1 4810000 124 0.00 0.00 12 2.48 0.00 0.00 3226 20240619 -19.87 1887 20240619 36.99 2750 -6.00 20250221 1983 30.36 20250106 3495 -26.04 20240619 1950 32.56 20241211 1.00 N 477530 100 4 억 149008 N N 0 N 00 N
11 20250305 151248 57 100.00 KOSDAQ 금융 N N N N N 2655 100 2 3.91 277153925 107129 308.62 2550 2665 2520 3320 1790 2555 2587.10 3.10 0 5547 2628 2591 2568 2531 2508 2580 2520 5 765 100 1630 5 1 4810000 128 0.00 0.00 12 2.23 0.00 0.00 3226 20240619 -17.70 1887 20240619 40.70 2750 -3.45 20250221 1983 33.89 20250106 3495 -24.03 20240619 1950 36.15 20241211 1.00 N 477530 100 4 억 149008 N N 0 N 00 N
12 20250305 141249 57 100.00 KOSDAQ 금융 N N N N N 2650 95 2 3.72 237206790 92051 265.18 2550 2650 2520 3320 1790 2555 2576.91 3.10 0 9313 2628 2591 2568 2531 2508 2580 2520 5 765 100 1630 5 1 4810000 127 0.00 0.00 12 1.91 0.00 0.00 3226 20240619 -17.85 1887 20240619 40.43 2750 -3.64 20250221 1983 33.64 20250106 3495 -24.18 20240619 1950 35.90 20241211 1.00 N 477530 100 4 억 149008 N N 0 N 00 N