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
475240/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
20250306,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2185785,1021,70.08,2135,2150,2130,2795,1505,2150,2140.83,1.68,0,37,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2170,-0.92,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250306,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1330085,623,42.76,2135,2150,2130,2795,1505,2150,2134.97,1.68,0,37,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2170,-0.92,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250306,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,1323635,620,42.55,2135,2150,2130,2795,1505,2150,2134.90,1.68,0,37,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.49,2045,20241204,4.89,2170,-1.15,20250224,2070,3.62,20250120,7030,-69.49,20240327,2045,4.89,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250306,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,1323635,620,42.55,2135,2150,2130,2795,1505,2150,2134.90,1.68,0,37,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.49,2045,20241204,4.89,2170,-1.15,20250224,2070,3.62,20250120,7030,-69.49,20240327,2045,4.89,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250306,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,1321490,619,42.48,2135,2150,2130,2795,1505,2150,2134.88,1.68,0,37,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.70,2045,20241204,4.16,2170,-1.84,20250224,2070,2.90,20250120,7030,-69.70,20240327,2045,4.16,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250306,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,1212640,568,38.98,2135,2150,2130,2795,1505,2150,2134.93,1.68,0,30,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250306,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,1097575,514,35.28,2135,2150,2135,2795,1505,2150,2135.36,1.68,0,-5,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2170,-0.92,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250306,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,1.68,0,0,2160,2155,2145,2140,2130,2157,2142,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2170,-0.92,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250305,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,3117270,1457,448.31,2150,2150,2135,2795,1505,2150,2139.51,1.68,0,0,2183,2166,2143,2126,2103,2175,2135,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.05,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2170,-0.92,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250305,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,2474420,1158,356.31,2150,2150,2135,2795,1505,2150,2136.80,1.68,0,0,2183,2166,2143,2126,2103,2175,2135,3,645,100,1540,5,1,3200000,69,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2170,-0.92,20250224,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53673,N,N,0,N,00,N
20250305,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,2472270,1157,356.00,2150,2150,2135,2795,1505,2150,2136.79,1.68,0,0,2183,2166,2143,2126,2103,2175,2135,3,645,100,1540,5,1,3200000,68,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53673,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 161255 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 2185785 1021 70.08 2135 2150 2130 2795 1505 2150 2140.83 1.68 0 37 2160 2155 2145 2140 2130 2157 2142 3 645 100 1540 5 1 3200000 69 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.42 2045 20241204 5.13 2170 -0.92 20250224 2070 3.86 20250120 7030 -69.42 20240327 2045 5.13 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
3 20250306 151256 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 1330085 623 42.76 2135 2150 2130 2795 1505 2150 2134.97 1.68 0 37 2160 2155 2145 2140 2130 2157 2142 3 645 100 1540 5 1 3200000 69 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.42 2045 20241204 5.13 2170 -0.92 20250224 2070 3.86 20250120 7030 -69.42 20240327 2045 5.13 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
4 20250306 141254 57 100.00 KOSDAQ 금융 N N N N N 2145 -5 5 -0.23 1323635 620 42.55 2135 2150 2130 2795 1505 2150 2134.90 1.68 0 37 2160 2155 2145 2140 2130 2157 2142 3 645 100 1540 5 1 3200000 69 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.49 2045 20241204 4.89 2170 -1.15 20250224 2070 3.62 20250120 7030 -69.49 20240327 2045 4.89 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
5 20250306 131255 57 100.00 KOSDAQ 금융 N N N N N 2145 -5 5 -0.23 1323635 620 42.55 2135 2150 2130 2795 1505 2150 2134.90 1.68 0 37 2160 2155 2145 2140 2130 2157 2142 3 645 100 1540 5 1 3200000 69 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.49 2045 20241204 4.89 2170 -1.15 20250224 2070 3.62 20250120 7030 -69.49 20240327 2045 4.89 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
6 20250306 121254 57 100.00 KOSDAQ 금융 N N N N N 2130 -20 5 -0.93 1321490 619 42.48 2135 2150 2130 2795 1505 2150 2134.88 1.68 0 37 2160 2155 2145 2140 2130 2157 2142 3 645 100 1540 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.70 2045 20241204 4.16 2170 -1.84 20250224 2070 2.90 20250120 7030 -69.70 20240327 2045 4.16 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
7 20250306 111250 57 100.00 KOSDAQ 금융 N N N N N 2135 -15 5 -0.70 1212640 568 38.98 2135 2150 2130 2795 1505 2150 2134.93 1.68 0 30 2160 2155 2145 2140 2130 2157 2142 3 645 100 1540 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.63 2045 20241204 4.40 2170 -1.61 20250224 2070 3.14 20250120 7030 -69.63 20240327 2045 4.40 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
8 20250306 101252 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 1097575 514 35.28 2135 2150 2135 2795 1505 2150 2135.36 1.68 0 -5 2160 2155 2145 2140 2130 2157 2142 3 645 100 1540 5 1 3200000 69 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.42 2045 20241204 5.13 2170 -0.92 20250224 2070 3.86 20250120 7030 -69.42 20240327 2045 5.13 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
9 20250306 091258 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 0 0 0.00 0 0 0 2795 1505 2150 0.00 1.68 0 0 2160 2155 2145 2140 2130 2157 2142 3 645 100 1540 5 1 3200000 69 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -69.42 2045 20241204 5.13 2170 -0.92 20250224 2070 3.86 20250120 7030 -69.42 20240327 2045 5.13 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
10 20250305 161236 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 3117270 1457 448.31 2150 2150 2135 2795 1505 2150 2139.51 1.68 0 0 2183 2166 2143 2126 2103 2175 2135 3 645 100 1540 5 1 3200000 69 0.00 0.00 12 0.05 0.00 0.00 7030 20240327 -69.42 2045 20241204 5.13 2170 -0.92 20250224 2070 3.86 20250120 7030 -69.42 20240327 2045 5.13 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
11 20250305 151244 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 2474420 1158 356.31 2150 2150 2135 2795 1505 2150 2136.80 1.68 0 0 2183 2166 2143 2126 2103 2175 2135 3 645 100 1540 5 1 3200000 69 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -69.42 2045 20241204 5.13 2170 -0.92 20250224 2070 3.86 20250120 7030 -69.42 20240327 2045 5.13 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N
12 20250305 141244 57 100.00 KOSDAQ 금융 N N N N N 2135 -15 5 -0.70 2472270 1157 356.00 2150 2150 2135 2795 1505 2150 2136.79 1.68 0 0 2183 2166 2143 2126 2103 2175 2135 3 645 100 1540 5 1 3200000 68 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -69.63 2045 20241204 4.40 2170 -1.61 20250224 2070 3.14 20250120 7030 -69.63 20240327 2045 4.40 20241204 0.00 N 475240 100 3 억 53673 N N 0 N 00 N