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
454640/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
20250306,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4502365,2175,393.31,2070,2075,2070,2690,1450,2070,2070.05,0.01,0,-153,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N
20250306,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4502365,2175,393.31,2070,2075,2070,2690,1450,2070,2070.05,0.01,0,-153,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N
20250306,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4502365,2175,393.31,2070,2075,2070,2690,1450,2070,2070.05,0.01,0,-153,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N
20250306,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,4500290,2174,393.13,2070,2075,2070,2690,1450,2070,2070.05,0.01,0,-153,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.77,1.12,12,0.04,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N
20250306,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,382960,185,33.45,2070,2075,2070,2690,1450,2070,2070.05,0.01,0,3,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N
20250306,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,275315,133,24.05,2070,2075,2070,2690,1450,2070,2070.04,0.01,0,3,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.77,1.12,12,0.00,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N
20250306,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,258755,125,22.60,2070,2075,2070,2690,1450,2070,2070.04,0.01,0,3,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N
20250306,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.01,0,0,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.77,1.12,12,0.00,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N
20250305,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,1146635,553,16.21,2085,2085,2070,2700,1460,2080,2073.48,0.01,0,5,2106,2092,2076,2062,2046,2100,2070,5,620,100,1450,5,1,5401000,112,66.77,1.12,12,0.01,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N
20250305,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,587735,283,8.30,2085,2085,2075,2700,1460,2080,2076.80,0.01,0,5,2106,2092,2076,2062,2046,2100,2070,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N
20250305,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,587735,283,8.30,2085,2085,2075,2700,1460,2080,2076.80,0.01,0,5,2106,2092,2076,2062,2046,2100,2070,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,544,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 161235 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 4502365 2175 393.31 2070 2075 2070 2690 1450 2070 2070.05 0.01 0 -153 2090 2080 2075 2065 2060 2077 2062 5 620 100 1440 5 1 5401000 112 66.94 1.12 12 0.04 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N
3 20250306 151235 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 4502365 2175 393.31 2070 2075 2070 2690 1450 2070 2070.05 0.01 0 -153 2090 2080 2075 2065 2060 2077 2062 5 620 100 1440 5 1 5401000 112 66.94 1.12 12 0.04 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N
4 20250306 141234 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 4502365 2175 393.31 2070 2075 2070 2690 1450 2070 2070.05 0.01 0 -153 2090 2080 2075 2065 2060 2077 2062 5 620 100 1440 5 1 5401000 112 66.94 1.12 12 0.04 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N
5 20250306 131234 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 4500290 2174 393.13 2070 2075 2070 2690 1450 2070 2070.05 0.01 0 -153 2090 2080 2075 2065 2060 2077 2062 5 620 100 1440 5 1 5401000 112 66.77 1.12 12 0.04 31.00 1854.00 2230 20240614 -7.17 2010 20240326 2.99 2135 -3.04 20250106 2020 2.48 20250123 2230 -7.17 20240614 2010 2.99 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N
6 20250306 121233 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 382960 185 33.45 2070 2075 2070 2690 1450 2070 2070.05 0.01 0 3 2090 2080 2075 2065 2060 2077 2062 5 620 100 1440 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N
7 20250306 111230 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 275315 133 24.05 2070 2075 2070 2690 1450 2070 2070.04 0.01 0 3 2090 2080 2075 2065 2060 2077 2062 5 620 100 1440 5 1 5401000 112 66.77 1.12 12 0.00 31.00 1854.00 2230 20240614 -7.17 2010 20240326 2.99 2135 -3.04 20250106 2020 2.48 20250123 2230 -7.17 20240614 2010 2.99 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N
8 20250306 101232 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 258755 125 22.60 2070 2075 2070 2690 1450 2070 2070.04 0.01 0 3 2090 2080 2075 2065 2060 2077 2062 5 620 100 1440 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N
9 20250306 091238 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.01 0 0 2090 2080 2075 2065 2060 2077 2062 5 620 100 1440 5 1 5401000 112 66.77 1.12 12 0.00 31.00 1854.00 2230 20240614 -7.17 2010 20240326 2.99 2135 -3.04 20250106 2020 2.48 20250123 2230 -7.17 20240614 2010 2.99 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N
10 20250305 161216 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 1146635 553 16.21 2085 2085 2070 2700 1460 2080 2073.48 0.01 0 5 2106 2092 2076 2062 2046 2100 2070 5 620 100 1450 5 1 5401000 112 66.77 1.12 12 0.01 31.00 1854.00 2230 20240614 -7.17 2010 20240326 2.99 2135 -3.04 20250106 2020 2.48 20250123 2230 -7.17 20240614 2010 2.99 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N
11 20250305 151224 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 587735 283 8.30 2085 2085 2075 2700 1460 2080 2076.80 0.01 0 5 2106 2092 2076 2062 2046 2100 2070 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.01 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N
12 20250305 141224 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 587735 283 8.30 2085 2085 2075 2700 1460 2080 2076.80 0.01 0 5 2106 2092 2076 2062 2046 2100 2070 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.01 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N