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
473000/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
20250306,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,263295,128,32.49,2060,2060,2055,2675,1445,2060,2056.99,0.03,0,0,2073,2066,2063,2056,2053,2065,2055,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N
20250306,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,182955,89,22.59,2060,2060,2055,2675,1445,2060,2055.67,0.03,0,0,2073,2066,2063,2056,2053,2065,2055,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N
20250306,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,172680,84,21.32,2060,2060,2055,2675,1445,2060,2055.71,0.03,0,0,2073,2066,2063,2056,2053,2065,2055,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N
20250306,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,164460,80,20.30,2060,2060,2055,2675,1445,2060,2055.75,0.03,0,0,2073,2066,2063,2056,2053,2065,2055,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N
20250306,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,131580,64,16.24,2060,2060,2055,2675,1445,2060,2055.94,0.03,0,0,2073,2066,2063,2056,2053,2065,2055,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N
20250306,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,26775,13,3.30,2060,2060,2055,2675,1445,2060,2059.62,0.03,0,0,2073,2066,2063,2056,2053,2065,2055,3,615,100,1440,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N
20250306,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,24720,12,3.05,2060,2060,2060,2675,1445,2060,2060.00,0.03,0,0,2073,2066,2063,2056,2053,2065,2055,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N
20250306,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.03,0,0,2073,2066,2063,2056,2053,2065,2055,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N
20250305,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,813196,394,156.97,2065,2070,2060,2680,1450,2065,2063.95,0.03,0,0,2065,2065,2065,2065,2065,2065,2065,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N
20250305,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,671056,325,129.48,2065,2070,2060,2680,1450,2065,2064.79,0.03,0,0,2065,2065,2065,2065,2065,2065,2065,3,615,100,1440,5,1,3310000,68,-40.39,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.57,2005,20241209,2.74,2085,-1.20,20250103,2030,1.48,20250206,3055,-32.57,20240507,2005,2.74,20241209,0.00,N,473000,100,3 억,,995,N,N,0,N,00,N
20250305,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,662816,321,127.89,2065,2070,2062,2680,1450,2065,2064.85,0.03,0,0,2065,2065,2065,2065,2065,2065,2065,3,615,100,1440,5,1,3310000,68,-40.49,1.09,12,0.01,-51.00,1903.00,3055,20240507,-32.41,2005,20241209,2.99,2085,-0.96,20250103,2030,1.72,20250206,3055,-32.41,20240507,2005,2.99,20241209,0.00,N,473000,100,3 억,,995,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 161252 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 263295 128 32.49 2060 2060 2055 2675 1445 2060 2056.99 0.03 0 0 2073 2066 2063 2056 2053 2065 2055 3 615 100 1440 5 1 3310000 68 -40.39 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.57 2005 20241209 2.74 2085 -1.20 20250103 2030 1.48 20250206 3055 -32.57 20240507 2005 2.74 20241209 0.00 N 473000 100 3 억 995 N N 0 N 00 N
3 20250306 151253 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 182955 89 22.59 2060 2060 2055 2675 1445 2060 2055.67 0.03 0 0 2073 2066 2063 2056 2053 2065 2055 3 615 100 1440 5 1 3310000 68 -40.29 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 995 N N 0 N 00 N
4 20250306 141251 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 172680 84 21.32 2060 2060 2055 2675 1445 2060 2055.71 0.03 0 0 2073 2066 2063 2056 2053 2065 2055 3 615 100 1440 5 1 3310000 68 -40.29 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 995 N N 0 N 00 N
5 20250306 131252 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 164460 80 20.30 2060 2060 2055 2675 1445 2060 2055.75 0.03 0 0 2073 2066 2063 2056 2053 2065 2055 3 615 100 1440 5 1 3310000 68 -40.29 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 995 N N 0 N 00 N
6 20250306 121251 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 131580 64 16.24 2060 2060 2055 2675 1445 2060 2055.94 0.03 0 0 2073 2066 2063 2056 2053 2065 2055 3 615 100 1440 5 1 3310000 68 -40.29 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 995 N N 0 N 00 N
7 20250306 111247 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 26775 13 3.30 2060 2060 2055 2675 1445 2060 2059.62 0.03 0 0 2073 2066 2063 2056 2053 2065 2055 3 615 100 1440 5 1 3310000 68 -40.29 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 995 N N 0 N 00 N
8 20250306 101249 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 24720 12 3.05 2060 2060 2060 2675 1445 2060 2060.00 0.03 0 0 2073 2066 2063 2056 2053 2065 2055 3 615 100 1440 5 1 3310000 68 -40.39 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.57 2005 20241209 2.74 2085 -1.20 20250103 2030 1.48 20250206 3055 -32.57 20240507 2005 2.74 20241209 0.00 N 473000 100 3 억 995 N N 0 N 00 N
9 20250306 091255 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 0.03 0 0 2073 2066 2063 2056 2053 2065 2055 3 615 100 1440 5 1 3310000 68 -40.39 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.57 2005 20241209 2.74 2085 -1.20 20250103 2030 1.48 20250206 3055 -32.57 20240507 2005 2.74 20241209 0.00 N 473000 100 3 억 995 N N 0 N 00 N
10 20250305 161233 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 813196 394 156.97 2065 2070 2060 2680 1450 2065 2063.95 0.03 0 0 2065 2065 2065 2065 2065 2065 2065 3 615 100 1440 5 1 3310000 68 -40.39 1.08 12 0.01 -51.00 1903.00 3055 20240507 -32.57 2005 20241209 2.74 2085 -1.20 20250103 2030 1.48 20250206 3055 -32.57 20240507 2005 2.74 20241209 0.00 N 473000 100 3 억 995 N N 0 N 00 N
11 20250305 151241 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 671056 325 129.48 2065 2070 2060 2680 1450 2065 2064.79 0.03 0 0 2065 2065 2065 2065 2065 2065 2065 3 615 100 1440 5 1 3310000 68 -40.39 1.08 12 0.01 -51.00 1903.00 3055 20240507 -32.57 2005 20241209 2.74 2085 -1.20 20250103 2030 1.48 20250206 3055 -32.57 20240507 2005 2.74 20241209 0.00 N 473000 100 3 억 995 N N 0 N 00 N
12 20250305 141241 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 662816 321 127.89 2065 2070 2062 2680 1450 2065 2064.85 0.03 0 0 2065 2065 2065 2065 2065 2065 2065 3 615 100 1440 5 1 3310000 68 -40.49 1.09 12 0.01 -51.00 1903.00 3055 20240507 -32.41 2005 20241209 2.99 2085 -0.96 20250103 2030 1.72 20250206 3055 -32.41 20240507 2005 2.99 20241209 0.00 N 473000 100 3 억 995 N N 0 N 00 N