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
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
20250306,160526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,-110,5,-1.77,170955550,27486,53.12,6210,6310,6100,8070,4350,6210,6219.84,1.59,0,-11176,6423,6316,6183,6076,5943,6370,6130,102,1860,500,4340,10,1,19894221,1214,9.73,0.54,12,0.14,627.00,11280.00,8400,20240624,-27.38,4285,20250203,42.36,6540,-6.73,20250217,4285,42.36,20250203,8400,-27.38,20240624,4285,42.36,20250203,0.76,N,054620,500,101 억,,315350,N,N,0,N,00,N
20250306,150525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,-60,5,-0.97,161376360,25919,50.09,6210,6310,6110,8070,4350,6210,6226.37,1.59,0,-10085,6423,6316,6183,6076,5943,6370,6130,102,1860,500,4340,10,1,19894221,1223,9.81,0.55,12,0.13,627.00,11280.00,8400,20240624,-26.79,4285,20250203,43.52,6540,-5.96,20250217,4285,43.52,20250203,8400,-26.79,20240624,4285,43.52,20250203,0.76,N,054620,500,101 억,,315350,N,N,0,N,00,N
20250306,140525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,-100,5,-1.61,135302920,21694,41.92,6210,6310,6110,8070,4350,6210,6237.27,1.59,0,-7930,6423,6316,6183,6076,5943,6370,6130,102,1860,500,4340,10,1,19894221,1216,9.74,0.54,12,0.11,627.00,11280.00,8400,20240624,-27.26,4285,20250203,42.59,6540,-6.57,20250217,4285,42.59,20250203,8400,-27.26,20240624,4285,42.59,20250203,0.76,N,054620,500,101 억,,315350,N,N,0,N,00,N
20250306,130526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6170,-40,5,-0.64,130005490,20831,40.25,6210,6310,6140,8070,4350,6210,6241.42,1.59,0,-7436,6423,6316,6183,6076,5943,6370,6130,102,1860,500,4340,10,1,19894221,1227,9.84,0.55,12,0.10,627.00,11280.00,8400,20240624,-26.55,4285,20250203,43.99,6540,-5.66,20250217,4285,43.99,20250203,8400,-26.55,20240624,4285,43.99,20250203,0.76,N,054620,500,101 억,,315350,N,N,0,N,00,N
20250306,120525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6180,-30,5,-0.48,121351050,19427,37.54,6210,6310,6140,8070,4350,6210,6247.10,1.59,0,-7688,6423,6316,6183,6076,5943,6370,6130,102,1860,500,4340,10,1,19894221,1229,9.86,0.55,12,0.10,627.00,11280.00,8400,20240624,-26.43,4285,20250203,44.22,6540,-5.50,20250217,4285,44.22,20250203,8400,-26.43,20240624,4285,44.22,20250203,0.76,N,054620,500,101 억,,315350,N,N,0,N,00,N
20250306,110523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6220,10,2,0.16,109976620,17591,33.99,6210,6310,6140,8070,4350,6210,6252.61,1.59,0,-6104,6423,6316,6183,6076,5943,6370,6130,102,1860,500,4340,10,1,19894221,1237,9.92,0.55,12,0.09,627.00,11280.00,8400,20240624,-25.95,4285,20250203,45.16,6540,-4.89,20250217,4285,45.16,20250203,8400,-25.95,20240624,4285,45.16,20250203,0.76,N,054620,500,101 억,,315350,N,N,0,N,00,N
20250306,100525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,60,2,0.97,94869190,15167,29.31,6210,6310,6140,8070,4350,6210,6255.90,1.59,0,-5746,6423,6316,6183,6076,5943,6370,6130,102,1860,500,4340,10,1,19894221,1247,10.00,0.56,12,0.08,627.00,11280.00,8400,20240624,-25.36,4285,20250203,46.32,6540,-4.13,20250217,4285,46.32,20250203,8400,-25.36,20240624,4285,46.32,20250203,0.76,N,054620,500,101 억,,315350,N,N,0,N,00,N
20250306,090528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6220,10,2,0.16,1968580,317,0.61,6210,6220,6210,8070,4350,6210,6210.91,1.59,0,-5,6423,6316,6183,6076,5943,6370,6130,102,1860,500,4340,10,1,19894221,1237,9.92,0.55,12,0.00,627.00,11280.00,8400,20240624,-25.95,4285,20250203,45.16,6540,-4.89,20250217,4285,45.16,20250203,8400,-25.95,20240624,4285,45.16,20250203,0.76,N,054620,500,101 억,,315350,N,N,0,N,00,N
20250305,160521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6210,130,2,2.14,318866040,51748,141.21,6060,6290,6050,7900,4260,6080,6161.90,1.52,0,13619,6293,6186,6093,5986,5893,6240,6040,102,1820,500,4250,10,1,19894221,1235,9.90,0.55,12,0.26,627.00,11280.00,8400,20240624,-26.07,4285,20250203,44.92,6540,-5.05,20250217,4285,44.92,20250203,8400,-26.07,20240624,4285,44.92,20250203,0.82,N,054620,500,101 억,,302426,N,N,0,N,00,N
20250305,150522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6180,100,2,1.64,315651940,51229,139.80,6060,6290,6050,7900,4260,6080,6161.59,1.52,0,13830,6293,6186,6093,5986,5893,6240,6040,102,1820,500,4250,10,1,19894221,1229,9.86,0.55,12,0.26,627.00,11280.00,8400,20240624,-26.43,4285,20250203,44.22,6540,-5.50,20250217,4285,44.22,20250203,8400,-26.43,20240624,4285,44.22,20250203,0.82,N,054620,500,101 억,,302426,N,N,0,N,00,N
20250305,140520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6210,130,2,2.14,253484920,41160,112.32,6060,6290,6050,7900,4260,6080,6158.53,1.52,0,8449,6293,6186,6093,5986,5893,6240,6040,102,1820,500,4250,10,1,19894221,1235,9.90,0.55,12,0.21,627.00,11280.00,8400,20240624,-26.07,4285,20250203,44.92,6540,-5.05,20250217,4285,44.92,20250203,8400,-26.07,20240624,4285,44.92,20250203,0.82,N,054620,500,101 억,,302426,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 160526 57 100.00 KOSDAQ 금융 N N N N N 6100 -110 5 -1.77 170955550 27486 53.12 6210 6310 6100 8070 4350 6210 6219.84 1.59 0 -11176 6423 6316 6183 6076 5943 6370 6130 102 1860 500 4340 10 1 19894221 1214 9.73 0.54 12 0.14 627.00 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 0.76 N 054620 500 101 억 315350 N N 0 N 00 N
3 20250306 150525 57 100.00 KOSDAQ 금융 N N N N N 6150 -60 5 -0.97 161376360 25919 50.09 6210 6310 6110 8070 4350 6210 6226.37 1.59 0 -10085 6423 6316 6183 6076 5943 6370 6130 102 1860 500 4340 10 1 19894221 1223 9.81 0.55 12 0.13 627.00 11280.00 8400 20240624 -26.79 4285 20250203 43.52 6540 -5.96 20250217 4285 43.52 20250203 8400 -26.79 20240624 4285 43.52 20250203 0.76 N 054620 500 101 억 315350 N N 0 N 00 N
4 20250306 140525 57 100.00 KOSDAQ 금융 N N N N N 6110 -100 5 -1.61 135302920 21694 41.92 6210 6310 6110 8070 4350 6210 6237.27 1.59 0 -7930 6423 6316 6183 6076 5943 6370 6130 102 1860 500 4340 10 1 19894221 1216 9.74 0.54 12 0.11 627.00 11280.00 8400 20240624 -27.26 4285 20250203 42.59 6540 -6.57 20250217 4285 42.59 20250203 8400 -27.26 20240624 4285 42.59 20250203 0.76 N 054620 500 101 억 315350 N N 0 N 00 N
5 20250306 130526 57 100.00 KOSDAQ 금융 N N N N N 6170 -40 5 -0.64 130005490 20831 40.25 6210 6310 6140 8070 4350 6210 6241.42 1.59 0 -7436 6423 6316 6183 6076 5943 6370 6130 102 1860 500 4340 10 1 19894221 1227 9.84 0.55 12 0.10 627.00 11280.00 8400 20240624 -26.55 4285 20250203 43.99 6540 -5.66 20250217 4285 43.99 20250203 8400 -26.55 20240624 4285 43.99 20250203 0.76 N 054620 500 101 억 315350 N N 0 N 00 N
6 20250306 120525 57 100.00 KOSDAQ 금융 N N N N N 6180 -30 5 -0.48 121351050 19427 37.54 6210 6310 6140 8070 4350 6210 6247.10 1.59 0 -7688 6423 6316 6183 6076 5943 6370 6130 102 1860 500 4340 10 1 19894221 1229 9.86 0.55 12 0.10 627.00 11280.00 8400 20240624 -26.43 4285 20250203 44.22 6540 -5.50 20250217 4285 44.22 20250203 8400 -26.43 20240624 4285 44.22 20250203 0.76 N 054620 500 101 억 315350 N N 0 N 00 N
7 20250306 110523 57 100.00 KOSDAQ 금융 N N N N N 6220 10 2 0.16 109976620 17591 33.99 6210 6310 6140 8070 4350 6210 6252.61 1.59 0 -6104 6423 6316 6183 6076 5943 6370 6130 102 1860 500 4340 10 1 19894221 1237 9.92 0.55 12 0.09 627.00 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 0.76 N 054620 500 101 억 315350 N N 0 N 00 N
8 20250306 100525 57 100.00 KOSDAQ 금융 N N N N N 6270 60 2 0.97 94869190 15167 29.31 6210 6310 6140 8070 4350 6210 6255.90 1.59 0 -5746 6423 6316 6183 6076 5943 6370 6130 102 1860 500 4340 10 1 19894221 1247 10.00 0.56 12 0.08 627.00 11280.00 8400 20240624 -25.36 4285 20250203 46.32 6540 -4.13 20250217 4285 46.32 20250203 8400 -25.36 20240624 4285 46.32 20250203 0.76 N 054620 500 101 억 315350 N N 0 N 00 N
9 20250306 090528 57 100.00 KOSDAQ 금융 N N N N N 6220 10 2 0.16 1968580 317 0.61 6210 6220 6210 8070 4350 6210 6210.91 1.59 0 -5 6423 6316 6183 6076 5943 6370 6130 102 1860 500 4340 10 1 19894221 1237 9.92 0.55 12 0.00 627.00 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 0.76 N 054620 500 101 억 315350 N N 0 N 00 N
10 20250305 160521 57 100.00 KOSDAQ 금융 N N N N N 6210 130 2 2.14 318866040 51748 141.21 6060 6290 6050 7900 4260 6080 6161.90 1.52 0 13619 6293 6186 6093 5986 5893 6240 6040 102 1820 500 4250 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 0.82 N 054620 500 101 억 302426 N N 0 N 00 N
11 20250305 150522 57 100.00 KOSDAQ 금융 N N N N N 6180 100 2 1.64 315651940 51229 139.80 6060 6290 6050 7900 4260 6080 6161.59 1.52 0 13830 6293 6186 6093 5986 5893 6240 6040 102 1820 500 4250 10 1 19894221 1229 9.86 0.55 12 0.26 627.00 11280.00 8400 20240624 -26.43 4285 20250203 44.22 6540 -5.50 20250217 4285 44.22 20250203 8400 -26.43 20240624 4285 44.22 20250203 0.82 N 054620 500 101 억 302426 N N 0 N 00 N
12 20250305 140520 57 100.00 KOSDAQ 금융 N N N N N 6210 130 2 2.14 253484920 41160 112.32 6060 6290 6050 7900 4260 6080 6158.53 1.52 0 8449 6293 6186 6093 5986 5893 6240 6040 102 1820 500 4250 10 1 19894221 1235 9.90 0.55 12 0.21 627.00 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 0.82 N 054620 500 101 억 302426 N N 0 N 00 N