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
478390/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
20250306,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,39469060,19341,4213.73,2040,2055,2040,2670,1440,2055,2040.69,0.23,0,2074,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.31,0.00,0.00,4320,20240621,-52.78,1970,20241226,3.55,2055,0.00,20250228,1990,2.51,20250102,4320,-52.78,20240621,1970,3.55,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N
20250306,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,32879860,16111,3510.02,2040,2055,2040,2670,1440,2055,2040.83,0.23,0,2316,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.26,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2055,0.00,20250228,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N
20250306,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,26728345,13099,2853.81,2040,2055,2040,2670,1440,2055,2040.49,0.23,0,931,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.21,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2055,0.00,20250228,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N
20250306,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,26697595,13084,2850.54,2040,2055,2040,2670,1440,2055,2040.48,0.23,0,926,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.21,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2055,0.00,20250228,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N
20250306,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,26683280,13077,2849.02,2040,2055,2040,2670,1440,2055,2040.47,0.23,0,919,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.21,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2055,0.00,20250228,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N
20250306,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,25878285,12684,2763.40,2040,2055,2040,2670,1440,2055,2040.23,0.23,0,556,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.20,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2055,0.00,20250228,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N
20250306,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,1044565,512,111.55,2040,2055,2040,2670,1440,2055,2040.17,0.23,0,0,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2055,0.00,20250228,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N
20250306,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1032290,506,110.24,2040,2055,2040,2670,1440,2055,2040.10,0.23,0,0,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2055,0.00,20250228,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N
20250305,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,941365,459,3.71,2040,2055,2040,2670,1440,2055,2050.90,0.23,0,0,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.01,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2055,0.00,20250228,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N
20250305,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,540640,264,2.13,2040,2050,2040,2670,1440,2055,2047.88,0.23,0,0,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-52.66,1970,20241226,3.81,2055,-0.49,20250228,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,N,478390,100,6 억,,14586,N,N,0,N,00,N
20250305,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,430210,210,1.70,2040,2050,2040,2670,1440,2055,2048.62,0.23,0,0,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2055,-0.24,20250228,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,N,478390,100,6 억,,14586,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 161300 57 100.00 KOSDAQ 금융 N N N N N 2040 -15 5 -0.73 39469060 19341 4213.73 2040 2055 2040 2670 1440 2055 2040.69 0.23 0 2074 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 6220000 127 0.00 0.00 12 0.31 0.00 0.00 4320 20240621 -52.78 1970 20241226 3.55 2055 0.00 20250228 1990 2.51 20250102 4320 -52.78 20240621 1970 3.55 20241226 0.00 N 478390 100 6 억 14586 N N 0 N 00 N
3 20250306 151301 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 32879860 16111 3510.02 2040 2055 2040 2670 1440 2055 2040.83 0.23 0 2316 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 6220000 128 0.00 0.00 12 0.26 0.00 0.00 4320 20240621 -52.55 1970 20241226 4.06 2055 0.00 20250228 1990 3.02 20250102 4320 -52.55 20240621 1970 4.06 20241226 0.00 N 478390 100 6 억 14586 N N 0 N 00 N
4 20250306 141259 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 26728345 13099 2853.81 2040 2055 2040 2670 1440 2055 2040.49 0.23 0 931 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 6220000 128 0.00 0.00 12 0.21 0.00 0.00 4320 20240621 -52.55 1970 20241226 4.06 2055 0.00 20250228 1990 3.02 20250102 4320 -52.55 20240621 1970 4.06 20241226 0.00 N 478390 100 6 억 14586 N N 0 N 00 N
5 20250306 131300 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 26697595 13084 2850.54 2040 2055 2040 2670 1440 2055 2040.48 0.23 0 926 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 6220000 127 0.00 0.00 12 0.21 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2055 0.00 20250228 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 14586 N N 0 N 00 N
6 20250306 121259 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 26683280 13077 2849.02 2040 2055 2040 2670 1440 2055 2040.47 0.23 0 919 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 6220000 128 0.00 0.00 12 0.21 0.00 0.00 4320 20240621 -52.55 1970 20241226 4.06 2055 0.00 20250228 1990 3.02 20250102 4320 -52.55 20240621 1970 4.06 20241226 0.00 N 478390 100 6 억 14586 N N 0 N 00 N
7 20250306 111255 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 25878285 12684 2763.40 2040 2055 2040 2670 1440 2055 2040.23 0.23 0 556 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 6220000 127 0.00 0.00 12 0.20 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2055 0.00 20250228 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 14586 N N 0 N 00 N
8 20250306 101257 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 1044565 512 111.55 2040 2055 2040 2670 1440 2055 2040.17 0.23 0 0 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 6220000 128 0.00 0.00 12 0.01 0.00 0.00 4320 20240621 -52.55 1970 20241226 4.06 2055 0.00 20250228 1990 3.02 20250102 4320 -52.55 20240621 1970 4.06 20241226 0.00 N 478390 100 6 억 14586 N N 0 N 00 N
9 20250306 091304 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 1032290 506 110.24 2040 2055 2040 2670 1440 2055 2040.10 0.23 0 0 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 6220000 128 0.00 0.00 12 0.01 0.00 0.00 4320 20240621 -52.43 1970 20241226 4.31 2055 0.00 20250228 1990 3.27 20250102 4320 -52.43 20240621 1970 4.31 20241226 0.00 N 478390 100 6 억 14586 N N 0 N 00 N
10 20250305 161241 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 941365 459 3.71 2040 2055 2040 2670 1440 2055 2050.90 0.23 0 0 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 6220000 128 0.00 0.00 12 0.01 0.00 0.00 4320 20240621 -52.43 1970 20241226 4.31 2055 0.00 20250228 1990 3.27 20250102 4320 -52.43 20240621 1970 4.31 20241226 0.00 N 478390 100 6 억 14586 N N 0 N 00 N
11 20250305 151249 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 540640 264 2.13 2040 2050 2040 2670 1440 2055 2047.88 0.23 0 0 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 6220000 127 0.00 0.00 12 0.00 0.00 0.00 4320 20240621 -52.66 1970 20241226 3.81 2055 -0.49 20250228 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 N 478390 100 6 억 14586 N N 0 N 00 N
12 20250305 141249 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 430210 210 1.70 2040 2050 2040 2670 1440 2055 2048.62 0.23 0 0 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 6220000 128 0.00 0.00 12 0.00 0.00 0.00 4320 20240621 -52.55 1970 20241226 4.06 2055 -0.24 20250228 1990 3.02 20250102 4320 -52.55 20240621 1970 4.06 20241226 0.00 N 478390 100 6 억 14586 N N 0 N 00 N