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
475250/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,2100,0,3,0.00,13767130,6571,1314.20,2100,2100,2095,2730,1470,2100,2095.13,0.21,0,4503,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.18,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250306,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,13685230,6532,1306.40,2100,2100,2095,2730,1470,2100,2095.11,0.21,0,4503,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.18,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250306,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,13685230,6532,1306.40,2100,2100,2095,2730,1470,2100,2095.11,0.21,0,4503,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.18,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250306,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,13433830,6412,1282.40,2100,2100,2095,2730,1470,2100,2095.11,0.21,0,4503,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.17,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250306,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2533060,1209,241.80,2100,2100,2095,2730,1470,2100,2095.17,0.21,0,1168,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250306,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,1816570,867,173.40,2100,2100,2095,2730,1470,2100,2095.24,0.21,0,826,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250306,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2100,1,0.20,2100,2100,2100,2730,1470,2100,2100.00,0.21,0,0,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250306,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.21,0,0,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250305,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,1043455,500,10.38,2090,2100,2085,2715,1465,2090,2086.91,0.21,0,-260,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250305,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,961555,461,9.57,2090,2100,2085,2715,1465,2090,2085.80,0.21,0,-260,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2120,-0.94,20250214,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250305,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,563305,270,5.61,2090,2100,2085,2715,1465,2090,2086.31,0.21,0,-66,2103,2096,2093,2086,2083,2095,2085,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7599,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 2100 0 3 0.00 13767130 6571 1314.20 2100 2100 2095 2730 1470 2100 2095.13 0.21 0 4503 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.18 0.00 0.00 5200 20240424 -59.62 2000 20241224 5.00 2120 -0.94 20250214 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
3 20250306 151256 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 13685230 6532 1306.40 2100 2100 2095 2730 1470 2100 2095.11 0.21 0 4503 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.18 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
4 20250306 141254 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 13685230 6532 1306.40 2100 2100 2095 2730 1470 2100 2095.11 0.21 0 4503 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.18 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
5 20250306 131255 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 13433830 6412 1282.40 2100 2100 2095 2730 1470 2100 2095.11 0.21 0 4503 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.17 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
6 20250306 121254 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 2533060 1209 241.80 2100 2100 2095 2730 1470 2100 2095.17 0.21 0 1168 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.03 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
7 20250306 111250 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 1816570 867 173.40 2100 2100 2095 2730 1470 2100 2095.24 0.21 0 826 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.02 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
8 20250306 101253 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 2100 1 0.20 2100 2100 2100 2730 1470 2100 2100.00 0.21 0 0 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.62 2000 20241224 5.00 2120 -0.94 20250214 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
9 20250306 091259 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2730 1470 2100 0.00 0.21 0 0 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.62 2000 20241224 5.00 2120 -0.94 20250214 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
10 20250305 161236 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 1043455 500 10.38 2090 2100 2085 2715 1465 2090 2086.91 0.21 0 -260 2103 2096 2093 2086 2083 2095 2085 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -59.62 2000 20241224 5.00 2120 -0.94 20250214 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
11 20250305 151244 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 961555 461 9.57 2090 2100 2085 2715 1465 2090 2085.80 0.21 0 -260 2103 2096 2093 2086 2083 2095 2085 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -59.62 2000 20241224 5.00 2120 -0.94 20250214 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
12 20250305 141245 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 563305 270 5.61 2090 2100 2085 2715 1465 2090 2086.31 0.21 0 -66 2103 2096 2093 2086 2083 2095 2085 4 625 100 1460 5 1 3700000 77 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -59.90 2000 20241224 4.25 2120 -1.65 20250214 2025 2.96 20250102 5200 -59.90 20240424 2000 4.25 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N