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
450940/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
20250306,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,6075095,2969,421.73,2050,2060,2040,2670,1440,2055,2046.18,0.02,0,111,2061,2057,2051,2047,2041,2060,2050,5,615,100,1470,5,1,4540000,94,82.40,1.05,12,0.07,25.00,1969.00,2185,20240712,-5.72,1998,20250121,3.10,2070,-0.48,20250113,1998,3.10,20250121,2185,-5.72,20240712,1998,3.10,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N
20250306,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6066855,2965,421.16,2050,2055,2040,2670,1440,2055,2046.16,0.02,0,111,2061,2057,2051,2047,2041,2060,2050,5,615,100,1470,5,1,4540000,93,82.20,1.04,12,0.07,25.00,1969.00,2185,20240712,-5.95,1998,20250121,2.85,2070,-0.72,20250113,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N
20250306,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6066855,2965,421.16,2050,2055,2040,2670,1440,2055,2046.16,0.02,0,111,2061,2057,2051,2047,2041,2060,2050,5,615,100,1470,5,1,4540000,93,82.20,1.04,12,0.07,25.00,1969.00,2185,20240712,-5.95,1998,20250121,2.85,2070,-0.72,20250113,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N
20250306,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,422645,207,29.40,2050,2050,2040,2670,1440,2055,2041.76,0.02,0,111,2061,2057,2051,2047,2041,2060,2050,5,615,100,1470,5,1,4540000,93,81.60,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N
20250306,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,377765,185,26.28,2050,2050,2040,2670,1440,2055,2041.97,0.02,0,111,2061,2057,2051,2047,2041,2060,2050,5,615,100,1470,5,1,4540000,93,81.60,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N
20250306,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,222725,109,15.48,2050,2050,2040,2670,1440,2055,2043.35,0.02,0,43,2061,2057,2051,2047,2041,2060,2050,5,615,100,1470,5,1,4540000,93,81.60,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N
20250306,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,8200,4,0.57,2050,2050,2050,2670,1440,2055,2050.00,0.02,0,3,2061,2057,2051,2047,2041,2060,2050,5,615,100,1470,5,1,4540000,93,82.00,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.18,1998,20250121,2.60,2070,-0.97,20250113,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N
20250306,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.02,0,0,2061,2057,2051,2047,2041,2060,2050,5,615,100,1470,5,1,4540000,93,82.20,1.04,12,0.00,25.00,1969.00,2185,20240712,-5.95,1998,20250121,2.85,2070,-0.72,20250113,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N
20250305,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1439810,704,9.30,2055,2055,2045,2665,1435,2050,2045.18,0.02,0,-695,2070,2060,2045,2035,2020,2052,2027,5,615,100,1470,5,1,4540000,93,82.20,1.04,12,0.02,25.00,1969.00,2185,20240712,-5.95,1998,20250121,2.85,2070,-0.72,20250113,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N
20250305,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,1437755,703,9.29,2055,2055,2045,2665,1435,2050,2045.17,0.02,0,-695,2070,2060,2045,2035,2020,2052,2027,5,615,100,1470,5,1,4540000,93,81.80,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.41,1998,20250121,2.35,2070,-1.21,20250113,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,N,450940,100,4 억,,1002,N,N,0,N,00,N
20250305,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,746545,365,4.82,2055,2055,2045,2665,1435,2050,2045.33,0.02,0,-357,2070,2060,2045,2035,2020,2052,2027,5,615,100,1470,5,1,4540000,93,81.80,1.04,12,0.01,25.00,1969.00,2185,20240712,-6.41,1998,20250121,2.35,2070,-1.21,20250113,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,N,450940,100,4 억,,1002,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 161229 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 6075095 2969 421.73 2050 2060 2040 2670 1440 2055 2046.18 0.02 0 111 2061 2057 2051 2047 2041 2060 2050 5 615 100 1470 5 1 4540000 94 82.40 1.05 12 0.07 25.00 1969.00 2185 20240712 -5.72 1998 20250121 3.10 2070 -0.48 20250113 1998 3.10 20250121 2185 -5.72 20240712 1998 3.10 20250121 0.00 N 450940 100 4 억 1002 N N 0 N 00 N
3 20250306 151230 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 6066855 2965 421.16 2050 2055 2040 2670 1440 2055 2046.16 0.02 0 111 2061 2057 2051 2047 2041 2060 2050 5 615 100 1470 5 1 4540000 93 82.20 1.04 12 0.07 25.00 1969.00 2185 20240712 -5.95 1998 20250121 2.85 2070 -0.72 20250113 1998 2.85 20250121 2185 -5.95 20240712 1998 2.85 20250121 0.00 N 450940 100 4 억 1002 N N 0 N 00 N
4 20250306 141228 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 6066855 2965 421.16 2050 2055 2040 2670 1440 2055 2046.16 0.02 0 111 2061 2057 2051 2047 2041 2060 2050 5 615 100 1470 5 1 4540000 93 82.20 1.04 12 0.07 25.00 1969.00 2185 20240712 -5.95 1998 20250121 2.85 2070 -0.72 20250113 1998 2.85 20250121 2185 -5.95 20240712 1998 2.85 20250121 0.00 N 450940 100 4 억 1002 N N 0 N 00 N
5 20250306 131229 57 100.00 KOSDAQ 금융 N N N N N 2040 -15 5 -0.73 422645 207 29.40 2050 2050 2040 2670 1440 2055 2041.76 0.02 0 111 2061 2057 2051 2047 2041 2060 2050 5 615 100 1470 5 1 4540000 93 81.60 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 1002 N N 0 N 00 N
6 20250306 121228 57 100.00 KOSDAQ 금융 N N N N N 2040 -15 5 -0.73 377765 185 26.28 2050 2050 2040 2670 1440 2055 2041.97 0.02 0 111 2061 2057 2051 2047 2041 2060 2050 5 615 100 1470 5 1 4540000 93 81.60 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 1002 N N 0 N 00 N
7 20250306 111224 57 100.00 KOSDAQ 금융 N N N N N 2040 -15 5 -0.73 222725 109 15.48 2050 2050 2040 2670 1440 2055 2043.35 0.02 0 43 2061 2057 2051 2047 2041 2060 2050 5 615 100 1470 5 1 4540000 93 81.60 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 1002 N N 0 N 00 N
8 20250306 101227 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 8200 4 0.57 2050 2050 2050 2670 1440 2055 2050.00 0.02 0 3 2061 2057 2051 2047 2041 2060 2050 5 615 100 1470 5 1 4540000 93 82.00 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.18 1998 20250121 2.60 2070 -0.97 20250113 1998 2.60 20250121 2185 -6.18 20240712 1998 2.60 20250121 0.00 N 450940 100 4 억 1002 N N 0 N 00 N
9 20250306 091233 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 0 0 0.00 0 0 0 2670 1440 2055 0.00 0.02 0 0 2061 2057 2051 2047 2041 2060 2050 5 615 100 1470 5 1 4540000 93 82.20 1.04 12 0.00 25.00 1969.00 2185 20240712 -5.95 1998 20250121 2.85 2070 -0.72 20250113 1998 2.85 20250121 2185 -5.95 20240712 1998 2.85 20250121 0.00 N 450940 100 4 억 1002 N N 0 N 00 N
10 20250305 161211 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 1439810 704 9.30 2055 2055 2045 2665 1435 2050 2045.18 0.02 0 -695 2070 2060 2045 2035 2020 2052 2027 5 615 100 1470 5 1 4540000 93 82.20 1.04 12 0.02 25.00 1969.00 2185 20240712 -5.95 1998 20250121 2.85 2070 -0.72 20250113 1998 2.85 20250121 2185 -5.95 20240712 1998 2.85 20250121 0.00 N 450940 100 4 억 1002 N N 0 N 00 N
11 20250305 151218 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 1437755 703 9.29 2055 2055 2045 2665 1435 2050 2045.17 0.02 0 -695 2070 2060 2045 2035 2020 2052 2027 5 615 100 1470 5 1 4540000 93 81.80 1.04 12 0.02 25.00 1969.00 2185 20240712 -6.41 1998 20250121 2.35 2070 -1.21 20250113 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 N 450940 100 4 억 1002 N N 0 N 00 N
12 20250305 141219 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 746545 365 4.82 2055 2055 2045 2665 1435 2050 2045.33 0.02 0 -357 2070 2060 2045 2035 2020 2052 2027 5 615 100 1470 5 1 4540000 93 81.80 1.04 12 0.01 25.00 1969.00 2185 20240712 -6.41 1998 20250121 2.35 2070 -1.21 20250113 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 N 450940 100 4 억 1002 N N 0 N 00 N