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
482690/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
20250306,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,15867915,7791,210.80,2040,2045,2030,2650,1430,2040,2036.70,0.00,0,3098,2063,2051,2043,2031,2023,2057,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.14,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250306,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,15074355,7402,200.27,2040,2045,2030,2650,1430,2040,2036.52,0.00,0,3248,2063,2051,2043,2031,2023,2057,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.13,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,-0.49,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250306,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,14626855,7183,194.35,2040,2040,2030,2650,1430,2040,2036.32,0.00,0,3177,2063,2051,2043,2031,2023,2057,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.13,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250306,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,14504455,7123,192.72,2040,2040,2030,2650,1430,2040,2036.28,0.00,0,3117,2063,2051,2043,2031,2023,2057,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.13,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250306,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,14061875,6906,186.85,2040,2040,2030,2650,1430,2040,2036.18,0.00,0,2920,2063,2051,2043,2031,2023,2057,2037,6,610,100,1420,5,1,5615000,114,0.00,0.00,12,0.12,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250306,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,3954905,1940,52.49,2040,2040,2035,2650,1430,2040,2038.61,0.00,0,1494,2063,2051,2043,2031,2023,2057,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.03,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250306,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,1481455,727,19.67,2040,2040,2035,2650,1430,2040,2037.76,0.00,0,510,2063,2051,2043,2031,2023,2057,2037,6,610,100,1420,5,1,5615000,114,0.00,0.00,12,0.01,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250306,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,152715,75,2.03,2040,2040,2035,2650,1430,2040,2036.20,0.00,0,0,2063,2051,2043,2031,2023,2057,2037,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.00,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250305,161244,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,7544920,3696,40.88,2035,2055,2035,2655,1435,2045,2041.37,0.00,0,0,2058,2051,2043,2036,2028,2055,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.07,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250305,151252,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,7504120,3676,40.66,2035,2055,2035,2655,1435,2045,2041.38,0.00,0,0,2058,2051,2043,2036,2028,2055,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.07,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250305,141252,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,2389380,1170,12.94,2035,2055,2035,2655,1435,2045,2042.21,0.00,0,0,2058,2051,2043,2036,2028,2055,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.02,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,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 161303 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 15867915 7791 210.80 2040 2045 2030 2650 1430 2040 2036.70 0.00 0 3098 2063 2051 2043 2031 2023 2057 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.14 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
3 20250306 151304 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 15074355 7402 200.27 2040 2045 2030 2650 1430 2040 2036.52 0.00 0 3248 2063 2051 2043 2031 2023 2057 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.13 0.00 0.00 2055 20250305 -0.49 1983 20241209 3.13 2055 -0.49 20250305 1990 2.76 20250102 2055 -0.49 20250305 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
4 20250306 141302 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 14626855 7183 194.35 2040 2040 2030 2650 1430 2040 2036.32 0.00 0 3177 2063 2051 2043 2031 2023 2057 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.13 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
5 20250306 131303 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 14504455 7123 192.72 2040 2040 2030 2650 1430 2040 2036.28 0.00 0 3117 2063 2051 2043 2031 2023 2057 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.13 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
6 20250306 121302 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 14061875 6906 186.85 2040 2040 2030 2650 1430 2040 2036.18 0.00 0 2920 2063 2051 2043 2031 2023 2057 2037 6 610 100 1420 5 1 5615000 114 0.00 0.00 12 0.12 0.00 0.00 2055 20250305 -0.97 1983 20241209 2.62 2055 -0.97 20250305 1990 2.26 20250102 2055 -0.97 20250305 1983 2.62 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
7 20250306 111258 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 3954905 1940 52.49 2040 2040 2035 2650 1430 2040 2038.61 0.00 0 1494 2063 2051 2043 2031 2023 2057 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.03 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
8 20250306 101300 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 1481455 727 19.67 2040 2040 2035 2650 1430 2040 2037.76 0.00 0 510 2063 2051 2043 2031 2023 2057 2037 6 610 100 1420 5 1 5615000 114 0.00 0.00 12 0.01 0.00 0.00 2055 20250305 -0.97 1983 20241209 2.62 2055 -0.97 20250305 1990 2.26 20250102 2055 -0.97 20250305 1983 2.62 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
9 20250306 091306 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 152715 75 2.03 2040 2040 2035 2650 1430 2040 2036.20 0.00 0 0 2063 2051 2043 2031 2023 2057 2037 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.00 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
10 20250305 161244 57 100.00 KOSDAQ 신고가 금융 N N N N N 2040 -5 5 -0.24 7544920 3696 40.88 2035 2055 2035 2655 1435 2045 2041.37 0.00 0 0 2058 2051 2043 2036 2028 2055 2040 6 610 100 1430 5 1 5615000 115 0.00 0.00 12 0.07 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
11 20250305 151252 57 100.00 KOSDAQ 신고가 금융 N N N N N 2040 -5 5 -0.24 7504120 3676 40.66 2035 2055 2035 2655 1435 2045 2041.38 0.00 0 0 2058 2051 2043 2036 2028 2055 2040 6 610 100 1430 5 1 5615000 115 0.00 0.00 12 0.07 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
12 20250305 141252 57 100.00 KOSDAQ 신고가 금융 N N N N N 2040 -5 5 -0.24 2389380 1170 12.94 2035 2055 2035 2655 1435 2045 2042.21 0.00 0 0 2058 2051 2043 2036 2028 2055 2040 6 610 100 1430 5 1 5615000 115 0.00 0.00 12 0.02 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N