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
455910/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
20250306,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,14834065,7223,40.44,2060,2070,2050,2675,1445,2060,2053.73,0.02,0,109,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5020000,103,120.88,1.14,12,0.14,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,936,N,N,0,N,00,N
20250306,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,14248390,6938,38.84,2060,2070,2050,2675,1445,2060,2053.67,0.02,0,295,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5020000,103,120.59,1.14,12,0.14,17.00,1805.00,2295,20240329,-10.68,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2295,-10.68,20240329,1991,2.96,20241209,0.00,N,455910,100,5 억,,936,N,N,0,N,00,N
20250306,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,12615595,6142,34.39,2060,2070,2050,2675,1445,2060,2053.99,0.02,0,246,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5020000,103,120.88,1.14,12,0.12,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,936,N,N,0,N,00,N
20250306,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,11086045,5396,30.21,2060,2070,2050,2675,1445,2060,2054.49,0.02,0,246,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5020000,103,120.59,1.14,12,0.11,17.00,1805.00,2295,20240329,-10.68,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2295,-10.68,20240329,1991,2.96,20241209,0.00,N,455910,100,5 억,,936,N,N,0,N,00,N
20250306,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,8833095,4297,24.06,2060,2070,2050,2675,1445,2060,2055.64,0.02,0,246,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5020000,103,120.59,1.14,12,0.09,17.00,1805.00,2295,20240329,-10.68,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2295,-10.68,20240329,1991,2.96,20241209,0.00,N,455910,100,5 억,,936,N,N,0,N,00,N
20250306,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,6782090,3297,18.46,2060,2070,2050,2675,1445,2060,2057.05,0.02,0,246,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5020000,103,120.88,1.14,12,0.07,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,936,N,N,0,N,00,N
20250306,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,5153970,2504,14.02,2060,2070,2055,2675,1445,2060,2058.29,0.02,0,149,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5020000,104,121.76,1.15,12,0.05,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,936,N,N,0,N,00,N
20250306,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,3616815,1756,9.83,2060,2060,2055,2675,1445,2060,2059.69,0.02,0,150,2073,2066,2063,2056,2053,2065,2055,5,615,100,1480,5,1,5020000,103,120.88,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,936,N,N,0,N,00,N
20250305,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,36806220,17861,2952.23,2070,2070,2060,2690,1450,2070,2060.70,0.02,0,-705,2076,2072,2066,2062,2056,2075,2065,5,620,100,1490,5,1,5020000,103,121.18,1.14,12,0.36,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,1002,N,N,0,N,00,N
20250305,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,36464260,17695,2924.79,2070,2070,2060,2690,1450,2070,2060.71,0.02,0,-639,2076,2072,2066,2062,2056,2075,2065,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.35,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,1002,N,N,0,N,00,N
20250305,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,13402550,6500,1074.38,2070,2070,2060,2690,1450,2070,2061.93,0.02,0,-255,2076,2072,2066,2062,2056,2075,2065,5,620,100,1490,5,1,5020000,103,121.18,1.14,12,0.13,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 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 161236 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 14834065 7223 40.44 2060 2070 2050 2675 1445 2060 2053.73 0.02 0 109 2073 2066 2063 2056 2053 2065 2055 5 615 100 1480 5 1 5020000 103 120.88 1.14 12 0.14 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 936 N N 0 N 00 N
3 20250306 151237 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 14248390 6938 38.84 2060 2070 2050 2675 1445 2060 2053.67 0.02 0 295 2073 2066 2063 2056 2053 2065 2055 5 615 100 1480 5 1 5020000 103 120.59 1.14 12 0.14 17.00 1805.00 2295 20240329 -10.68 1991 20241209 2.96 2135 -3.98 20250103 2025 1.23 20250107 2295 -10.68 20240329 1991 2.96 20241209 0.00 N 455910 100 5 억 936 N N 0 N 00 N
4 20250306 141236 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 12615595 6142 34.39 2060 2070 2050 2675 1445 2060 2053.99 0.02 0 246 2073 2066 2063 2056 2053 2065 2055 5 615 100 1480 5 1 5020000 103 120.88 1.14 12 0.12 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 936 N N 0 N 00 N
5 20250306 131236 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 11086045 5396 30.21 2060 2070 2050 2675 1445 2060 2054.49 0.02 0 246 2073 2066 2063 2056 2053 2065 2055 5 615 100 1480 5 1 5020000 103 120.59 1.14 12 0.11 17.00 1805.00 2295 20240329 -10.68 1991 20241209 2.96 2135 -3.98 20250103 2025 1.23 20250107 2295 -10.68 20240329 1991 2.96 20241209 0.00 N 455910 100 5 억 936 N N 0 N 00 N
6 20250306 121235 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 8833095 4297 24.06 2060 2070 2050 2675 1445 2060 2055.64 0.02 0 246 2073 2066 2063 2056 2053 2065 2055 5 615 100 1480 5 1 5020000 103 120.59 1.14 12 0.09 17.00 1805.00 2295 20240329 -10.68 1991 20241209 2.96 2135 -3.98 20250103 2025 1.23 20250107 2295 -10.68 20240329 1991 2.96 20241209 0.00 N 455910 100 5 억 936 N N 0 N 00 N
7 20250306 111231 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 6782090 3297 18.46 2060 2070 2050 2675 1445 2060 2057.05 0.02 0 246 2073 2066 2063 2056 2053 2065 2055 5 615 100 1480 5 1 5020000 103 120.88 1.14 12 0.07 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 936 N N 0 N 00 N
8 20250306 101234 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 5153970 2504 14.02 2060 2070 2055 2675 1445 2060 2058.29 0.02 0 149 2073 2066 2063 2056 2053 2065 2055 5 615 100 1480 5 1 5020000 104 121.76 1.15 12 0.05 17.00 1805.00 2295 20240329 -9.80 1991 20241209 3.97 2135 -3.04 20250103 2025 2.22 20250107 2295 -9.80 20240329 1991 3.97 20241209 0.00 N 455910 100 5 억 936 N N 0 N 00 N
9 20250306 091240 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 3616815 1756 9.83 2060 2060 2055 2675 1445 2060 2059.69 0.02 0 150 2073 2066 2063 2056 2053 2065 2055 5 615 100 1480 5 1 5020000 103 120.88 1.14 12 0.03 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 936 N N 0 N 00 N
10 20250305 161218 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 36806220 17861 2952.23 2070 2070 2060 2690 1450 2070 2060.70 0.02 0 -705 2076 2072 2066 2062 2056 2075 2065 5 620 100 1490 5 1 5020000 103 121.18 1.14 12 0.36 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2295 -10.24 20240329 1991 3.47 20241209 0.00 N 455910 100 5 억 1002 N N 0 N 00 N
11 20250305 151226 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 36464260 17695 2924.79 2070 2070 2060 2690 1450 2070 2060.71 0.02 0 -639 2076 2072 2066 2062 2056 2075 2065 5 620 100 1490 5 1 5020000 104 121.76 1.15 12 0.35 17.00 1805.00 2295 20240329 -9.80 1991 20241209 3.97 2135 -3.04 20250103 2025 2.22 20250107 2295 -9.80 20240329 1991 3.97 20241209 0.00 N 455910 100 5 억 1002 N N 0 N 00 N
12 20250305 141226 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 13402550 6500 1074.38 2070 2070 2060 2690 1450 2070 2061.93 0.02 0 -255 2076 2072 2066 2062 2056 2075 2065 5 620 100 1490 5 1 5020000 103 121.18 1.14 12 0.13 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2295 -10.24 20240329 1991 3.47 20241209 0.00 N 455910 100 5 억 1002 N N 0 N 00 N