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
474660/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
20250306,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,9469295,4593,88.36,2060,2070,2055,2675,1445,2060,2061.68,0.89,0,1514,2070,2065,2060,2055,2050,2062,2052,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.08,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N
20250306,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,9394955,4557,87.67,2060,2070,2055,2675,1445,2060,2061.65,0.89,0,1483,2070,2065,2060,2055,2050,2062,2052,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.08,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N
20250306,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,7821780,3794,72.99,2060,2070,2055,2675,1445,2060,2061.62,0.89,0,1204,2070,2065,2060,2055,2050,2062,2052,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.07,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N
20250306,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,7245645,3515,67.62,2060,2070,2055,2675,1445,2060,2061.35,0.89,0,925,2070,2065,2060,2055,2050,2062,2052,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.06,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N
20250306,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,6213145,3015,58.00,2060,2070,2055,2675,1445,2060,2060.74,0.89,0,445,2070,2065,2060,2055,2050,2062,2052,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.05,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N
20250306,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,5167955,2508,48.25,2060,2070,2055,2675,1445,2060,2060.59,0.89,0,363,2070,2065,2060,2055,2050,2062,2052,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N
20250306,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,2896935,1407,27.07,2060,2070,2055,2675,1445,2060,2058.94,0.89,0,3,2070,2065,2060,2055,2050,2062,2052,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.03,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N
20250306,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,628855,306,5.89,2060,2060,2055,2675,1445,2060,2055.08,0.89,0,3,2070,2065,2060,2055,2050,2062,2052,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.01,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48924,N,N,0,N,00,N
20250305,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,10686300,5198,32.14,2065,2065,2055,2680,1450,2065,2055.85,0.89,0,-1792,2068,2066,2063,2061,2058,2067,2062,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.09,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,49388,N,N,0,N,00,N
20250305,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,10665700,5188,32.08,2065,2065,2055,2680,1450,2065,2055.84,0.89,0,-1792,2068,2066,2063,2061,2058,2067,2062,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.09,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,49388,N,N,0,N,00,N
20250305,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2057,-8,5,-0.39,9121683,4437,27.44,2065,2065,2055,2680,1450,2065,2055.82,0.89,0,-1076,2068,2066,2063,2061,2058,2067,2062,6,615,100,1440,5,1,5520000,114,2057.00,1.33,12,0.08,1.00,1549.00,5300,20240415,-61.19,1980,20241230,3.89,2080,-1.11,20250114,1995,3.11,20250102,5300,-61.19,20240415,1980,3.89,20241230,0.05,N,474660,100,5 억,,49388,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 161254 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 9469295 4593 88.36 2060 2070 2055 2675 1445 2060 2061.68 0.89 0 1514 2070 2065 2060 2055 2050 2062 2052 6 615 100 1440 5 1 5520000 114 2065.00 1.33 12 0.08 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48924 N N 0 N 00 N
3 20250306 151255 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 9394955 4557 87.67 2060 2070 2055 2675 1445 2060 2061.65 0.89 0 1483 2070 2065 2060 2055 2050 2062 2052 6 615 100 1440 5 1 5520000 114 2065.00 1.33 12 0.08 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48924 N N 0 N 00 N
4 20250306 141253 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 7821780 3794 72.99 2060 2070 2055 2675 1445 2060 2061.62 0.89 0 1204 2070 2065 2060 2055 2050 2062 2052 6 615 100 1440 5 1 5520000 114 2065.00 1.33 12 0.07 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48924 N N 0 N 00 N
5 20250306 131254 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 7245645 3515 67.62 2060 2070 2055 2675 1445 2060 2061.35 0.89 0 925 2070 2065 2060 2055 2050 2062 2052 6 615 100 1440 5 1 5520000 114 2065.00 1.33 12 0.06 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48924 N N 0 N 00 N
6 20250306 121253 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 6213145 3015 58.00 2060 2070 2055 2675 1445 2060 2060.74 0.89 0 445 2070 2065 2060 2055 2050 2062 2052 6 615 100 1440 5 1 5520000 114 2070.00 1.34 12 0.05 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48924 N N 0 N 00 N
7 20250306 111249 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 5167955 2508 48.25 2060 2070 2055 2675 1445 2060 2060.59 0.89 0 363 2070 2065 2060 2055 2050 2062 2052 6 615 100 1440 5 1 5520000 114 2065.00 1.33 12 0.05 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48924 N N 0 N 00 N
8 20250306 101251 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 2896935 1407 27.07 2060 2070 2055 2675 1445 2060 2058.94 0.89 0 3 2070 2065 2060 2055 2050 2062 2052 6 615 100 1440 5 1 5520000 114 2070.00 1.34 12 0.03 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48924 N N 0 N 00 N
9 20250306 091258 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 628855 306 5.89 2060 2060 2055 2675 1445 2060 2055.08 0.89 0 3 2070 2065 2060 2055 2050 2062 2052 6 615 100 1440 5 1 5520000 114 2060.00 1.33 12 0.01 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 48924 N N 0 N 00 N
10 20250305 161235 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 10686300 5198 32.14 2065 2065 2055 2680 1450 2065 2055.85 0.89 0 -1792 2068 2066 2063 2061 2058 2067 2062 6 615 100 1440 5 1 5520000 114 2060.00 1.33 12 0.09 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 49388 N N 0 N 00 N
11 20250305 151243 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 10665700 5188 32.08 2065 2065 2055 2680 1450 2065 2055.84 0.89 0 -1792 2068 2066 2063 2061 2058 2067 2062 6 615 100 1440 5 1 5520000 114 2060.00 1.33 12 0.09 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 49388 N N 0 N 00 N
12 20250305 141243 57 100.00 KOSDAQ 금융 N N N N N 2057 -8 5 -0.39 9121683 4437 27.44 2065 2065 2055 2680 1450 2065 2055.82 0.89 0 -1076 2068 2066 2063 2061 2058 2067 2062 6 615 100 1440 5 1 5520000 114 2057.00 1.33 12 0.08 1.00 1549.00 5300 20240415 -61.19 1980 20241230 3.89 2080 -1.11 20250114 1995 3.11 20250102 5300 -61.19 20240415 1980 3.89 20241230 0.05 N 474660 100 5 억 49388 N N 0 N 00 N