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
454750/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,2025,0,3,0.00,15336515,7592,39.48,2025,2025,2020,2630,1420,2025,2020.09,0.03,0,112,2045,2035,2030,2020,2015,2032,2017,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.11,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N
20250306,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,15023390,7437,38.67,2025,2025,2020,2630,1420,2025,2020.09,0.03,0,112,2045,2035,2030,2020,2015,2032,2017,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.10,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N
20250306,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,13478015,6672,34.69,2025,2025,2020,2630,1420,2025,2020.09,0.03,0,112,2045,2035,2030,2020,2015,2032,2017,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.09,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N
20250306,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,11811140,5847,30.40,2025,2025,2020,2630,1420,2025,2020.03,0.03,0,112,2045,2035,2030,2020,2015,2032,2017,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.08,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N
20250306,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,10134390,5017,26.09,2025,2025,2020,2630,1420,2025,2020.01,0.03,0,112,2045,2035,2030,2020,2015,2032,2017,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.07,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N
20250306,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,7282150,3605,18.74,2025,2025,2020,2630,1420,2025,2020.01,0.03,0,112,2045,2035,2030,2020,2015,2032,2017,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.05,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N
20250306,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,3050250,1510,7.85,2025,2025,2020,2630,1420,2025,2020.03,0.03,0,112,2045,2035,2030,2020,2015,2032,2017,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.02,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N
20250306,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,410075,203,1.06,2025,2025,2020,2630,1420,2025,2020.07,0.03,0,112,2045,2035,2030,2020,2015,2032,2017,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1994,N,N,0,N,00,N
20250305,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,38970935,19232,464.09,2030,2040,2025,2635,1425,2030,2026.36,0.03,0,-665,2033,2031,2028,2026,2023,2032,2027,7,605,100,1420,5,1,7202000,146,88.04,1.05,12,0.27,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,0.00,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1990,N,N,0,N,00,N
20250305,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,38541620,19020,458.98,2030,2040,2025,2635,1425,2030,2026.37,0.03,0,-665,2033,2031,2028,2026,2023,2032,2027,7,605,100,1420,5,1,7202000,147,88.70,1.06,12,0.26,23.00,1932.00,2215,20240510,-7.90,1970,20241226,3.55,2040,0.00,20250227,1980,3.03,20250113,2215,-7.90,20240510,1970,3.55,20241226,0.00,N,454750,100,7 억,,1990,N,N,0,N,00,N
20250305,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,16086380,7931,191.39,2030,2040,2025,2635,1425,2030,2028.29,0.03,0,-277,2033,2031,2028,2026,2023,2032,2027,7,605,100,1420,5,1,7202000,146,88.04,1.05,12,0.11,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,0.00,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1990,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 2025 0 3 0.00 15336515 7592 39.48 2025 2025 2020 2630 1420 2025 2020.09 0.03 0 112 2045 2035 2030 2020 2015 2032 2017 7 605 100 1410 5 1 7202000 146 88.04 1.05 12 0.11 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 1994 N N 0 N 00 N
3 20250306 151236 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 15023390 7437 38.67 2025 2025 2020 2630 1420 2025 2020.09 0.03 0 112 2045 2035 2030 2020 2015 2032 2017 7 605 100 1410 5 1 7202000 146 88.04 1.05 12 0.10 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 1994 N N 0 N 00 N
4 20250306 141234 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 13478015 6672 34.69 2025 2025 2020 2630 1420 2025 2020.09 0.03 0 112 2045 2035 2030 2020 2015 2032 2017 7 605 100 1410 5 1 7202000 146 88.04 1.05 12 0.09 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 1994 N N 0 N 00 N
5 20250306 131235 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 11811140 5847 30.40 2025 2025 2020 2630 1420 2025 2020.03 0.03 0 112 2045 2035 2030 2020 2015 2032 2017 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.08 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1994 N N 0 N 00 N
6 20250306 121234 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 10134390 5017 26.09 2025 2025 2020 2630 1420 2025 2020.01 0.03 0 112 2045 2035 2030 2020 2015 2032 2017 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.07 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1994 N N 0 N 00 N
7 20250306 111230 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 7282150 3605 18.74 2025 2025 2020 2630 1420 2025 2020.01 0.03 0 112 2045 2035 2030 2020 2015 2032 2017 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.05 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1994 N N 0 N 00 N
8 20250306 101233 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 3050250 1510 7.85 2025 2025 2020 2630 1420 2025 2020.03 0.03 0 112 2045 2035 2030 2020 2015 2032 2017 7 605 100 1410 5 1 7202000 146 88.04 1.05 12 0.02 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 1994 N N 0 N 00 N
9 20250306 091238 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 410075 203 1.06 2025 2025 2020 2630 1420 2025 2020.07 0.03 0 112 2045 2035 2030 2020 2015 2032 2017 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1994 N N 0 N 00 N
10 20250305 161217 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 38970935 19232 464.09 2030 2040 2025 2635 1425 2030 2026.36 0.03 0 -665 2033 2031 2028 2026 2023 2032 2027 7 605 100 1420 5 1 7202000 146 88.04 1.05 12 0.27 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 0.00 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 1990 N N 0 N 00 N
11 20250305 151224 57 100.00 KOSDAQ 금융 N N N N N 2040 10 2 0.49 38541620 19020 458.98 2030 2040 2025 2635 1425 2030 2026.37 0.03 0 -665 2033 2031 2028 2026 2023 2032 2027 7 605 100 1420 5 1 7202000 147 88.70 1.06 12 0.26 23.00 1932.00 2215 20240510 -7.90 1970 20241226 3.55 2040 0.00 20250227 1980 3.03 20250113 2215 -7.90 20240510 1970 3.55 20241226 0.00 N 454750 100 7 억 1990 N N 0 N 00 N
12 20250305 141225 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 16086380 7931 191.39 2030 2040 2025 2635 1425 2030 2028.29 0.03 0 -277 2033 2031 2028 2026 2023 2032 2027 7 605 100 1420 5 1 7202000 146 88.04 1.05 12 0.11 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 0.00 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 1990 N N 0 N 00 N