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
450050/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
20250306,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,24928160,12022,43.81,2065,2080,2065,2695,1455,2075,2073.55,0.00,0,109,2088,2081,2073,2066,2058,2082,2067,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.24,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N
20250306,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,24928160,12022,43.81,2065,2080,2065,2695,1455,2075,2073.55,0.00,0,109,2088,2081,2073,2066,2058,2082,2067,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.24,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N
20250306,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,24928160,12022,43.81,2065,2080,2065,2695,1455,2075,2073.55,0.00,0,109,2088,2081,2073,2066,2058,2082,2067,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.24,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N
20250306,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,7216570,3485,12.70,2065,2080,2065,2695,1455,2075,2070.75,0.00,0,109,2088,2081,2073,2066,2058,2082,2067,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.07,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2080,0.00,20250226,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N
20250306,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,7123420,3440,12.54,2065,2080,2065,2695,1455,2075,2070.76,0.00,0,109,2088,2081,2073,2066,2058,2082,2067,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.07,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2080,0.00,20250226,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N
20250306,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3675270,1778,6.48,2065,2080,2065,2695,1455,2075,2067.08,0.00,0,109,2088,2081,2073,2066,2058,2082,2067,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.04,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N
20250306,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,3548695,1717,6.26,2065,2080,2065,2695,1455,2075,2066.80,0.00,0,109,2088,2081,2073,2066,2058,2082,2067,5,620,100,1450,5,1,5014000,104,109.47,1.11,12,0.03,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2080,0.00,20250226,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N
20250306,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3536215,1711,6.23,2065,2075,2065,2695,1455,2075,2066.75,0.00,0,109,2088,2081,2073,2066,2058,2082,2067,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.03,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,-0.24,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,216,N,N,0,N,00,N
20250305,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,56848565,27443,514.40,2075,2080,2065,2690,1450,2070,2071.51,0.00,0,304,2080,2075,2070,2065,2060,2075,2065,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.55,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,54,N,N,0,N,00,N
20250305,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,56848565,27443,514.40,2075,2080,2065,2690,1450,2070,2071.51,0.00,0,304,2080,2075,2070,2065,2060,2075,2065,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.55,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,54,N,N,0,N,00,N
20250305,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,56537315,27293,511.58,2075,2080,2065,2690,1450,2070,2071.50,0.00,0,304,2080,2075,2070,2065,2060,2075,2065,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.54,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,54,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 161228 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 24928160 12022 43.81 2065 2080 2065 2695 1455 2075 2073.55 0.00 0 109 2088 2081 2073 2066 2058 2082 2067 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.24 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 0.00 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 216 N N 0 N 00 N
3 20250306 151228 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 24928160 12022 43.81 2065 2080 2065 2695 1455 2075 2073.55 0.00 0 109 2088 2081 2073 2066 2058 2082 2067 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.24 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 0.00 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 216 N N 0 N 00 N
4 20250306 141227 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 24928160 12022 43.81 2065 2080 2065 2695 1455 2075 2073.55 0.00 0 109 2088 2081 2073 2066 2058 2082 2067 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.24 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 0.00 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 216 N N 0 N 00 N
5 20250306 131228 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 7216570 3485 12.70 2065 2080 2065 2695 1455 2075 2070.75 0.00 0 109 2088 2081 2073 2066 2058 2082 2067 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.07 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2080 0.00 20250226 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 216 N N 0 N 00 N
6 20250306 121226 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 7123420 3440 12.54 2065 2080 2065 2695 1455 2075 2070.76 0.00 0 109 2088 2081 2073 2066 2058 2082 2067 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.07 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2080 0.00 20250226 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 216 N N 0 N 00 N
7 20250306 111223 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 3675270 1778 6.48 2065 2080 2065 2695 1455 2075 2067.08 0.00 0 109 2088 2081 2073 2066 2058 2082 2067 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.04 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 0.00 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 216 N N 0 N 00 N
8 20250306 101226 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 3548695 1717 6.26 2065 2080 2065 2695 1455 2075 2066.80 0.00 0 109 2088 2081 2073 2066 2058 2082 2067 5 620 100 1450 5 1 5014000 104 109.47 1.11 12 0.03 19.00 1882.00 2280 20240522 -8.77 2005 20241226 3.74 2080 0.00 20250226 2010 3.48 20250102 2280 -8.77 20240522 2005 3.74 20241226 0.00 N 450050 100 5 억 216 N N 0 N 00 N
9 20250306 091231 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 3536215 1711 6.23 2065 2075 2065 2695 1455 2075 2066.75 0.00 0 109 2088 2081 2073 2066 2058 2082 2067 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.03 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 -0.24 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 216 N N 0 N 00 N
10 20250305 161210 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 56848565 27443 514.40 2075 2080 2065 2690 1450 2070 2071.51 0.00 0 304 2080 2075 2070 2065 2060 2075 2065 5 620 100 1440 5 1 5014000 104 109.21 1.10 12 0.55 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 0.00 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N
11 20250305 151217 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 56848565 27443 514.40 2075 2080 2065 2690 1450 2070 2071.51 0.00 0 304 2080 2075 2070 2065 2060 2075 2065 5 620 100 1440 5 1 5014000 104 109.21 1.10 12 0.55 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 0.00 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N
12 20250305 141217 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 56537315 27293 511.58 2075 2080 2065 2690 1450 2070 2071.50 0.00 0 304 2080 2075 2070 2065 2060 2075 2065 5 620 100 1440 5 1 5014000 104 109.21 1.10 12 0.54 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 0.00 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 54 N N 0 N 00 N