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
452670/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
20250306,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,1650925,823,34.18,2010,2010,2005,2610,1410,2010,2005.98,0.01,0,-17,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.02,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,661,N,N,0,N,00,N
20250306,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1333345,665,27.62,2010,2010,2005,2610,1410,2010,2005.03,0.01,0,-1,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.01,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,661,N,N,0,N,00,N
20250306,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1333345,665,27.62,2010,2010,2005,2610,1410,2010,2005.03,0.01,0,-1,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.01,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,661,N,N,0,N,00,N
20250306,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1333345,665,27.62,2010,2010,2005,2610,1410,2010,2005.03,0.01,0,-1,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.01,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,661,N,N,0,N,00,N
20250306,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1333345,665,27.62,2010,2010,2005,2610,1410,2010,2005.03,0.01,0,-1,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.01,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,661,N,N,0,N,00,N
20250306,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,773950,386,16.03,2010,2010,2005,2610,1410,2010,2005.05,0.01,0,-1,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.01,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,661,N,N,0,N,00,N
20250306,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,8040,4,0.17,2010,2010,2010,2610,1410,2010,2010.00,0.01,0,-1,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,661,N,N,0,N,00,N
20250306,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,6030,3,0.12,2010,2010,2010,2610,1410,2010,2010.00,0.01,0,0,2020,2015,2010,2005,2000,2015,2005,5,600,100,1440,5,1,5220000,105,67.00,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,661,N,N,0,N,00,N
20250305,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4830810,2408,119.62,2010,2015,2005,2615,1415,2015,2006.15,0.01,0,-1573,2021,2017,2011,2007,2001,2020,2010,5,600,100,1450,5,1,5220000,105,67.00,1.07,12,0.05,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,661,N,N,0,N,00,N
20250305,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4674030,2330,115.75,2010,2015,2005,2615,1415,2015,2006.02,0.01,0,-1573,2021,2017,2011,2007,2001,2020,2010,5,600,100,1450,5,1,5220000,105,67.00,1.07,12,0.04,30.00,1881.00,2055,20250124,-2.19,1958,20241223,2.66,2055,-2.19,20250124,1960,2.55,20250102,2055,-2.19,20250124,1958,2.66,20241223,0.00,N,452670,100,5 억,,661,N,N,0,N,00,N
20250305,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,3023900,1507,74.86,2010,2015,2005,2615,1415,2015,2006.57,0.01,0,-753,2021,2017,2011,2007,2001,2020,2010,5,600,100,1450,5,1,5220000,105,66.83,1.07,12,0.03,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,661,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 161233 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 1650925 823 34.18 2010 2010 2005 2610 1410 2010 2005.98 0.01 0 -17 2020 2015 2010 2005 2000 2015 2005 5 600 100 1440 5 1 5220000 105 67.00 1.07 12 0.02 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 661 N N 0 N 00 N
3 20250306 151234 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 1333345 665 27.62 2010 2010 2005 2610 1410 2010 2005.03 0.01 0 -1 2020 2015 2010 2005 2000 2015 2005 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.01 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 661 N N 0 N 00 N
4 20250306 141233 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 1333345 665 27.62 2010 2010 2005 2610 1410 2010 2005.03 0.01 0 -1 2020 2015 2010 2005 2000 2015 2005 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.01 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 661 N N 0 N 00 N
5 20250306 131233 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 1333345 665 27.62 2010 2010 2005 2610 1410 2010 2005.03 0.01 0 -1 2020 2015 2010 2005 2000 2015 2005 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.01 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 661 N N 0 N 00 N
6 20250306 121232 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 1333345 665 27.62 2010 2010 2005 2610 1410 2010 2005.03 0.01 0 -1 2020 2015 2010 2005 2000 2015 2005 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.01 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 661 N N 0 N 00 N
7 20250306 111229 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 773950 386 16.03 2010 2010 2005 2610 1410 2010 2005.05 0.01 0 -1 2020 2015 2010 2005 2000 2015 2005 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.01 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 661 N N 0 N 00 N
8 20250306 101231 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 8040 4 0.17 2010 2010 2010 2610 1410 2010 2010.00 0.01 0 -1 2020 2015 2010 2005 2000 2015 2005 5 600 100 1440 5 1 5220000 105 67.00 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 661 N N 0 N 00 N
9 20250306 091237 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 6030 3 0.12 2010 2010 2010 2610 1410 2010 2010.00 0.01 0 0 2020 2015 2010 2005 2000 2015 2005 5 600 100 1440 5 1 5220000 105 67.00 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 661 N N 0 N 00 N
10 20250305 161215 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 4830810 2408 119.62 2010 2015 2005 2615 1415 2015 2006.15 0.01 0 -1573 2021 2017 2011 2007 2001 2020 2010 5 600 100 1450 5 1 5220000 105 67.00 1.07 12 0.05 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 661 N N 0 N 00 N
11 20250305 151223 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 4674030 2330 115.75 2010 2015 2005 2615 1415 2015 2006.02 0.01 0 -1573 2021 2017 2011 2007 2001 2020 2010 5 600 100 1450 5 1 5220000 105 67.00 1.07 12 0.04 30.00 1881.00 2055 20250124 -2.19 1958 20241223 2.66 2055 -2.19 20250124 1960 2.55 20250102 2055 -2.19 20250124 1958 2.66 20241223 0.00 N 452670 100 5 억 661 N N 0 N 00 N
12 20250305 141223 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 3023900 1507 74.86 2010 2015 2005 2615 1415 2015 2006.57 0.01 0 -753 2021 2017 2011 2007 2001 2020 2010 5 600 100 1450 5 1 5220000 105 66.83 1.07 12 0.03 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 661 N N 0 N 00 N