ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054620/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
20250312,160535,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6210,120,2,1.97,319710410,51562,181.99,6090,6320,6050,7910,4270,6090,6200.50,1.51,0,13739,6243,6166,6073,5996,5903,6120,5950,102,1820,500,4260,10,1,19894221,1235,9.90,0.55,12,0.26,627.00,11280.00,8400,20240624,-26.07,4285,20250203,44.92,6540,-5.05,20250217,4285,44.92,20250203,8400,-26.07,20240624,4285,44.92,20250203,0.72,N,054620,500,101 억,,299839,N,N,0,N,00,N
20250312,150536,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6190,100,2,1.64,314753010,50763,179.17,6090,6320,6050,7910,4270,6090,6200.44,1.51,0,13704,6243,6166,6073,5996,5903,6120,5950,102,1820,500,4260,10,1,19894221,1231,9.87,0.55,12,0.26,627.00,11280.00,8400,20240624,-26.31,4285,20250203,44.46,6540,-5.35,20250217,4285,44.46,20250203,8400,-26.31,20240624,4285,44.46,20250203,0.72,N,054620,500,101 억,,299839,N,N,0,N,00,N
20250312,140535,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6220,130,2,2.13,280585890,45238,159.67,6090,6320,6050,7910,4270,6090,6202.44,1.51,0,14113,6243,6166,6073,5996,5903,6120,5950,102,1820,500,4260,10,1,19894221,1237,9.92,0.55,12,0.23,627.00,11280.00,8400,20240624,-25.95,4285,20250203,45.16,6540,-4.89,20250217,4285,45.16,20250203,8400,-25.95,20240624,4285,45.16,20250203,0.72,N,054620,500,101 억,,299839,N,N,0,N,00,N
20250312,130535,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6200,110,2,1.81,268949040,43362,153.05,6090,6320,6050,7910,4270,6090,6202.41,1.51,0,13619,6243,6166,6073,5996,5903,6120,5950,102,1820,500,4260,10,1,19894221,1233,9.89,0.55,12,0.22,627.00,11280.00,8400,20240624,-26.19,4285,20250203,44.69,6540,-5.20,20250217,4285,44.69,20250203,8400,-26.19,20240624,4285,44.69,20250203,0.72,N,054620,500,101 억,,299839,N,N,0,N,00,N
20250312,120537,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6200,110,2,1.81,266684760,42996,151.76,6090,6320,6050,7910,4270,6090,6202.55,1.51,0,13519,6243,6166,6073,5996,5903,6120,5950,102,1820,500,4260,10,1,19894221,1233,9.89,0.55,12,0.22,627.00,11280.00,8400,20240624,-26.19,4285,20250203,44.69,6540,-5.20,20250217,4285,44.69,20250203,8400,-26.19,20240624,4285,44.69,20250203,0.72,N,054620,500,101 억,,299839,N,N,0,N,00,N
20250312,110533,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,190,2,3.12,235732120,38014,134.17,6090,6320,6050,7910,4270,6090,6201.19,1.51,0,12533,6243,6166,6073,5996,5903,6120,5950,102,1820,500,4260,10,1,19894221,1249,10.02,0.56,12,0.19,627.00,11280.00,8400,20240624,-25.24,4285,20250203,46.56,6540,-3.98,20250217,4285,46.56,20250203,8400,-25.24,20240624,4285,46.56,20250203,0.72,N,054620,500,101 억,,299839,N,N,0,N,00,N
20250312,100535,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6200,110,2,1.81,123156080,20020,70.66,6090,6220,6050,7910,4270,6090,6151.65,1.51,0,5970,6243,6166,6073,5996,5903,6120,5950,102,1820,500,4260,10,1,19894221,1233,9.89,0.55,12,0.10,627.00,11280.00,8400,20240624,-26.19,4285,20250203,44.69,6540,-5.20,20250217,4285,44.69,20250203,8400,-26.19,20240624,4285,44.69,20250203,0.72,N,054620,500,101 억,,299839,N,N,0,N,00,N
20250312,090537,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,10,2,0.16,641550,106,0.37,6090,6100,6050,7910,4270,6090,6052.36,1.51,0,93,6243,6166,6073,5996,5903,6120,5950,102,1820,500,4260,10,1,19894221,1214,9.73,0.54,12,0.00,627.00,11280.00,8400,20240624,-27.38,4285,20250203,42.36,6540,-6.73,20250217,4285,42.36,20250203,8400,-27.38,20240624,4285,42.36,20250203,0.72,N,054620,500,101 억,,299839,N,N,0,N,00,N
20250311,160530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,-60,5,-0.98,172411920,28330,111.65,6100,6150,5980,7990,4310,6150,6085.84,1.54,0,-5748,6296,6222,6136,6062,5976,6260,6100,102,1840,500,4300,10,1,19894221,1212,9.71,0.54,12,0.14,627.00,11280.00,8400,20240624,-27.50,4285,20250203,42.12,6540,-6.88,20250217,4285,42.12,20250203,8400,-27.50,20240624,4285,42.12,20250203,0.73,N,054620,500,101 억,,305714,N,N,0,N,00,N
20250311,150533,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,-80,5,-1.30,171433640,28169,111.02,6100,6150,5980,7990,4310,6150,6085.90,1.54,0,-5671,6296,6222,6136,6062,5976,6260,6100,102,1840,500,4300,10,1,19894221,1208,9.68,0.54,12,0.14,627.00,11280.00,8400,20240624,-27.74,4285,20250203,41.66,6540,-7.19,20250217,4285,41.66,20250203,8400,-27.74,20240624,4285,41.66,20250203,0.73,N,054620,500,101 억,,305714,N,N,0,N,00,N
20250311,140533,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,-60,5,-0.98,158592830,26054,102.68,6100,6150,5980,7990,4310,6150,6087.08,1.54,0,-4728,6296,6222,6136,6062,5976,6260,6100,102,1840,500,4300,10,1,19894221,1212,9.71,0.54,12,0.13,627.00,11280.00,8400,20240624,-27.50,4285,20250203,42.12,6540,-6.88,20250217,4285,42.12,20250203,8400,-27.50,20240624,4285,42.12,20250203,0.73,N,054620,500,101 억,,305714,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 20250312 160535 57 100.00 KOSDAQ 금융 N N N N N 6210 120 2 1.97 319710410 51562 181.99 6090 6320 6050 7910 4270 6090 6200.50 1.51 0 13739 6243 6166 6073 5996 5903 6120 5950 102 1820 500 4260 10 1 19894221 1235 9.90 0.55 12 0.26 627.00 11280.00 8400 20240624 -26.07 4285 20250203 44.92 6540 -5.05 20250217 4285 44.92 20250203 8400 -26.07 20240624 4285 44.92 20250203 0.72 N 054620 500 101 억 299839 N N 0 N 00 N
3 20250312 150536 57 100.00 KOSDAQ 금융 N N N N N 6190 100 2 1.64 314753010 50763 179.17 6090 6320 6050 7910 4270 6090 6200.44 1.51 0 13704 6243 6166 6073 5996 5903 6120 5950 102 1820 500 4260 10 1 19894221 1231 9.87 0.55 12 0.26 627.00 11280.00 8400 20240624 -26.31 4285 20250203 44.46 6540 -5.35 20250217 4285 44.46 20250203 8400 -26.31 20240624 4285 44.46 20250203 0.72 N 054620 500 101 억 299839 N N 0 N 00 N
4 20250312 140535 57 100.00 KOSDAQ 금융 N N N N N 6220 130 2 2.13 280585890 45238 159.67 6090 6320 6050 7910 4270 6090 6202.44 1.51 0 14113 6243 6166 6073 5996 5903 6120 5950 102 1820 500 4260 10 1 19894221 1237 9.92 0.55 12 0.23 627.00 11280.00 8400 20240624 -25.95 4285 20250203 45.16 6540 -4.89 20250217 4285 45.16 20250203 8400 -25.95 20240624 4285 45.16 20250203 0.72 N 054620 500 101 억 299839 N N 0 N 00 N
5 20250312 130535 57 100.00 KOSDAQ 금융 N N N N N 6200 110 2 1.81 268949040 43362 153.05 6090 6320 6050 7910 4270 6090 6202.41 1.51 0 13619 6243 6166 6073 5996 5903 6120 5950 102 1820 500 4260 10 1 19894221 1233 9.89 0.55 12 0.22 627.00 11280.00 8400 20240624 -26.19 4285 20250203 44.69 6540 -5.20 20250217 4285 44.69 20250203 8400 -26.19 20240624 4285 44.69 20250203 0.72 N 054620 500 101 억 299839 N N 0 N 00 N
6 20250312 120537 57 100.00 KOSDAQ 금융 N N N N N 6200 110 2 1.81 266684760 42996 151.76 6090 6320 6050 7910 4270 6090 6202.55 1.51 0 13519 6243 6166 6073 5996 5903 6120 5950 102 1820 500 4260 10 1 19894221 1233 9.89 0.55 12 0.22 627.00 11280.00 8400 20240624 -26.19 4285 20250203 44.69 6540 -5.20 20250217 4285 44.69 20250203 8400 -26.19 20240624 4285 44.69 20250203 0.72 N 054620 500 101 억 299839 N N 0 N 00 N
7 20250312 110533 57 100.00 KOSDAQ 금융 N N N N N 6280 190 2 3.12 235732120 38014 134.17 6090 6320 6050 7910 4270 6090 6201.19 1.51 0 12533 6243 6166 6073 5996 5903 6120 5950 102 1820 500 4260 10 1 19894221 1249 10.02 0.56 12 0.19 627.00 11280.00 8400 20240624 -25.24 4285 20250203 46.56 6540 -3.98 20250217 4285 46.56 20250203 8400 -25.24 20240624 4285 46.56 20250203 0.72 N 054620 500 101 억 299839 N N 0 N 00 N
8 20250312 100535 57 100.00 KOSDAQ 금융 N N N N N 6200 110 2 1.81 123156080 20020 70.66 6090 6220 6050 7910 4270 6090 6151.65 1.51 0 5970 6243 6166 6073 5996 5903 6120 5950 102 1820 500 4260 10 1 19894221 1233 9.89 0.55 12 0.10 627.00 11280.00 8400 20240624 -26.19 4285 20250203 44.69 6540 -5.20 20250217 4285 44.69 20250203 8400 -26.19 20240624 4285 44.69 20250203 0.72 N 054620 500 101 억 299839 N N 0 N 00 N
9 20250312 090537 57 100.00 KOSDAQ 금융 N N N N N 6100 10 2 0.16 641550 106 0.37 6090 6100 6050 7910 4270 6090 6052.36 1.51 0 93 6243 6166 6073 5996 5903 6120 5950 102 1820 500 4260 10 1 19894221 1214 9.73 0.54 12 0.00 627.00 11280.00 8400 20240624 -27.38 4285 20250203 42.36 6540 -6.73 20250217 4285 42.36 20250203 8400 -27.38 20240624 4285 42.36 20250203 0.72 N 054620 500 101 억 299839 N N 0 N 00 N
10 20250311 160530 57 100.00 KOSDAQ 금융 N N N N N 6090 -60 5 -0.98 172411920 28330 111.65 6100 6150 5980 7990 4310 6150 6085.84 1.54 0 -5748 6296 6222 6136 6062 5976 6260 6100 102 1840 500 4300 10 1 19894221 1212 9.71 0.54 12 0.14 627.00 11280.00 8400 20240624 -27.50 4285 20250203 42.12 6540 -6.88 20250217 4285 42.12 20250203 8400 -27.50 20240624 4285 42.12 20250203 0.73 N 054620 500 101 억 305714 N N 0 N 00 N
11 20250311 150533 57 100.00 KOSDAQ 금융 N N N N N 6070 -80 5 -1.30 171433640 28169 111.02 6100 6150 5980 7990 4310 6150 6085.90 1.54 0 -5671 6296 6222 6136 6062 5976 6260 6100 102 1840 500 4300 10 1 19894221 1208 9.68 0.54 12 0.14 627.00 11280.00 8400 20240624 -27.74 4285 20250203 41.66 6540 -7.19 20250217 4285 41.66 20250203 8400 -27.74 20240624 4285 41.66 20250203 0.73 N 054620 500 101 억 305714 N N 0 N 00 N
12 20250311 140533 57 100.00 KOSDAQ 금융 N N N N N 6090 -60 5 -0.98 158592830 26054 102.68 6100 6150 5980 7990 4310 6150 6087.08 1.54 0 -4728 6296 6222 6136 6062 5976 6260 6100 102 1840 500 4300 10 1 19894221 1212 9.71 0.54 12 0.13 627.00 11280.00 8400 20240624 -27.50 4285 20250203 42.12 6540 -6.88 20250217 4285 42.12 20250203 8400 -27.50 20240624 4285 42.12 20250203 0.73 N 054620 500 101 억 305714 N N 0 N 00 N