ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054620/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
20250313,160538,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6400,190,2,3.06,378547920,59499,115.12,6200,6470,6200,8070,4350,6210,6362.24,1.57,0,4456,6463,6336,6193,6066,5923,6400,6130,102,1860,500,4340,10,1,19894221,1273,10.21,0.57,12,0.30,627.00,11280.00,8400,20240624,-23.81,4285,20250203,49.36,6540,-2.14,20250217,4285,49.36,20250203,8400,-23.81,20240624,4285,49.36,20250203,0.72,N,054620,500,101 억,,313321,N,N,0,N,00,N
20250313,150538,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,130,2,2.09,357014830,56122,108.59,6200,6470,6200,8070,4350,6210,6361.41,1.57,0,4983,6463,6336,6193,6066,5923,6400,6130,102,1860,500,4340,10,1,19894221,1261,10.11,0.56,12,0.28,627.00,11280.00,8400,20240624,-24.52,4285,20250203,47.96,6540,-3.06,20250217,4285,47.96,20250203,8400,-24.52,20240624,4285,47.96,20250203,0.72,N,054620,500,101 억,,313321,N,N,0,N,00,N
20250313,140538,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,130,2,2.09,304919610,47914,92.71,6200,6470,6200,8070,4350,6210,6363.89,1.57,0,7509,6463,6336,6193,6066,5923,6400,6130,102,1860,500,4340,10,1,19894221,1261,10.11,0.56,12,0.24,627.00,11280.00,8400,20240624,-24.52,4285,20250203,47.96,6540,-3.06,20250217,4285,47.96,20250203,8400,-24.52,20240624,4285,47.96,20250203,0.72,N,054620,500,101 억,,313321,N,N,0,N,00,N
20250313,130538,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,90,2,1.45,285996030,44905,86.88,6200,6470,6200,8070,4350,6210,6368.91,1.57,0,8642,6463,6336,6193,6066,5923,6400,6130,102,1860,500,4340,10,1,19894221,1253,10.05,0.56,12,0.23,627.00,11280.00,8400,20240624,-25.00,4285,20250203,47.02,6540,-3.67,20250217,4285,47.02,20250203,8400,-25.00,20240624,4285,47.02,20250203,0.72,N,054620,500,101 억,,313321,N,N,0,N,00,N
20250313,120538,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6350,140,2,2.25,248956080,39044,75.54,6200,6470,6200,8070,4350,6210,6376.30,1.57,0,10609,6463,6336,6193,6066,5923,6400,6130,102,1860,500,4340,10,1,19894221,1263,10.13,0.56,12,0.20,627.00,11280.00,8400,20240624,-24.40,4285,20250203,48.19,6540,-2.91,20250217,4285,48.19,20250203,8400,-24.40,20240624,4285,48.19,20250203,0.72,N,054620,500,101 억,,313321,N,N,0,N,00,N
20250313,110537,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6390,180,2,2.90,163568980,25698,49.72,6200,6440,6200,8070,4350,6210,6365.05,1.57,0,9602,6463,6336,6193,6066,5923,6400,6130,102,1860,500,4340,10,1,19894221,1271,10.19,0.57,12,0.13,627.00,11280.00,8400,20240624,-23.93,4285,20250203,49.12,6540,-2.29,20250217,4285,49.12,20250203,8400,-23.93,20240624,4285,49.12,20250203,0.72,N,054620,500,101 억,,313321,N,N,0,N,00,N
20250313,100537,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,130,2,2.09,63225800,10007,19.36,6200,6370,6200,8070,4350,6210,6318.16,1.57,0,-1409,6463,6336,6193,6066,5923,6400,6130,102,1860,500,4340,10,1,19894221,1261,10.11,0.56,12,0.05,627.00,11280.00,8400,20240624,-24.52,4285,20250203,47.96,6540,-3.06,20250217,4285,47.96,20250203,8400,-24.52,20240624,4285,47.96,20250203,0.72,N,054620,500,101 억,,313321,N,N,0,N,00,N
20250313,090539,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6260,50,2,0.81,40725320,6437,12.45,6200,6370,6200,8070,4350,6210,6326.75,1.57,0,-2580,6463,6336,6193,6066,5923,6400,6130,102,1860,500,4340,10,1,19894221,1245,9.98,0.55,12,0.03,627.00,11280.00,8400,20240624,-25.48,4285,20250203,46.09,6540,-4.28,20250217,4285,46.09,20250203,8400,-25.48,20240624,4285,46.09,20250203,0.72,N,054620,500,101 억,,313321,N,N,0,N,00,N
20250312,160535,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6210,120,2,1.97,319710410,51562,181.99,6090,6320,6050,7910,4270,6090,6200.50,1.51,0,13739,6243,6166,6073,5996,5903,6120,5950,102,1820,500,4260,10,1,19894221,1235,9.90,0.55,12,0.26,627.00,11280.00,8400,20240624,-26.07,4285,20250203,44.92,6540,-5.05,20250217,4285,44.92,20250203,8400,-26.07,20240624,4285,44.92,20250203,0.72,N,054620,500,101 억,,299839,N,N,0,N,00,N
20250312,150536,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6190,100,2,1.64,314753010,50763,179.17,6090,6320,6050,7910,4270,6090,6200.44,1.51,0,13704,6243,6166,6073,5996,5903,6120,5950,102,1820,500,4260,10,1,19894221,1231,9.87,0.55,12,0.26,627.00,11280.00,8400,20240624,-26.31,4285,20250203,44.46,6540,-5.35,20250217,4285,44.46,20250203,8400,-26.31,20240624,4285,44.46,20250203,0.72,N,054620,500,101 억,,299839,N,N,0,N,00,N
20250312,140535,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6220,130,2,2.13,280585890,45238,159.67,6090,6320,6050,7910,4270,6090,6202.44,1.51,0,14113,6243,6166,6073,5996,5903,6120,5950,102,1820,500,4260,10,1,19894221,1237,9.92,0.55,12,0.23,627.00,11280.00,8400,20240624,-25.95,4285,20250203,45.16,6540,-4.89,20250217,4285,45.16,20250203,8400,-25.95,20240624,4285,45.16,20250203,0.72,N,054620,500,101 억,,299839,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 20250313 160538 57 100.00 KOSDAQ 금융 N N N N N 6400 190 2 3.06 378547920 59499 115.12 6200 6470 6200 8070 4350 6210 6362.24 1.57 0 4456 6463 6336 6193 6066 5923 6400 6130 102 1860 500 4340 10 1 19894221 1273 10.21 0.57 12 0.30 627.00 11280.00 8400 20240624 -23.81 4285 20250203 49.36 6540 -2.14 20250217 4285 49.36 20250203 8400 -23.81 20240624 4285 49.36 20250203 0.72 N 054620 500 101 억 313321 N N 0 N 00 N
3 20250313 150538 57 100.00 KOSDAQ 금융 N N N N N 6340 130 2 2.09 357014830 56122 108.59 6200 6470 6200 8070 4350 6210 6361.41 1.57 0 4983 6463 6336 6193 6066 5923 6400 6130 102 1860 500 4340 10 1 19894221 1261 10.11 0.56 12 0.28 627.00 11280.00 8400 20240624 -24.52 4285 20250203 47.96 6540 -3.06 20250217 4285 47.96 20250203 8400 -24.52 20240624 4285 47.96 20250203 0.72 N 054620 500 101 억 313321 N N 0 N 00 N
4 20250313 140538 57 100.00 KOSDAQ 금융 N N N N N 6340 130 2 2.09 304919610 47914 92.71 6200 6470 6200 8070 4350 6210 6363.89 1.57 0 7509 6463 6336 6193 6066 5923 6400 6130 102 1860 500 4340 10 1 19894221 1261 10.11 0.56 12 0.24 627.00 11280.00 8400 20240624 -24.52 4285 20250203 47.96 6540 -3.06 20250217 4285 47.96 20250203 8400 -24.52 20240624 4285 47.96 20250203 0.72 N 054620 500 101 억 313321 N N 0 N 00 N
5 20250313 130538 57 100.00 KOSDAQ 금융 N N N N N 6300 90 2 1.45 285996030 44905 86.88 6200 6470 6200 8070 4350 6210 6368.91 1.57 0 8642 6463 6336 6193 6066 5923 6400 6130 102 1860 500 4340 10 1 19894221 1253 10.05 0.56 12 0.23 627.00 11280.00 8400 20240624 -25.00 4285 20250203 47.02 6540 -3.67 20250217 4285 47.02 20250203 8400 -25.00 20240624 4285 47.02 20250203 0.72 N 054620 500 101 억 313321 N N 0 N 00 N
6 20250313 120538 57 100.00 KOSDAQ 금융 N N N N N 6350 140 2 2.25 248956080 39044 75.54 6200 6470 6200 8070 4350 6210 6376.30 1.57 0 10609 6463 6336 6193 6066 5923 6400 6130 102 1860 500 4340 10 1 19894221 1263 10.13 0.56 12 0.20 627.00 11280.00 8400 20240624 -24.40 4285 20250203 48.19 6540 -2.91 20250217 4285 48.19 20250203 8400 -24.40 20240624 4285 48.19 20250203 0.72 N 054620 500 101 억 313321 N N 0 N 00 N
7 20250313 110537 57 100.00 KOSDAQ 금융 N N N N N 6390 180 2 2.90 163568980 25698 49.72 6200 6440 6200 8070 4350 6210 6365.05 1.57 0 9602 6463 6336 6193 6066 5923 6400 6130 102 1860 500 4340 10 1 19894221 1271 10.19 0.57 12 0.13 627.00 11280.00 8400 20240624 -23.93 4285 20250203 49.12 6540 -2.29 20250217 4285 49.12 20250203 8400 -23.93 20240624 4285 49.12 20250203 0.72 N 054620 500 101 억 313321 N N 0 N 00 N
8 20250313 100537 57 100.00 KOSDAQ 금융 N N N N N 6340 130 2 2.09 63225800 10007 19.36 6200 6370 6200 8070 4350 6210 6318.16 1.57 0 -1409 6463 6336 6193 6066 5923 6400 6130 102 1860 500 4340 10 1 19894221 1261 10.11 0.56 12 0.05 627.00 11280.00 8400 20240624 -24.52 4285 20250203 47.96 6540 -3.06 20250217 4285 47.96 20250203 8400 -24.52 20240624 4285 47.96 20250203 0.72 N 054620 500 101 억 313321 N N 0 N 00 N
9 20250313 090539 57 100.00 KOSDAQ 금융 N N N N N 6260 50 2 0.81 40725320 6437 12.45 6200 6370 6200 8070 4350 6210 6326.75 1.57 0 -2580 6463 6336 6193 6066 5923 6400 6130 102 1860 500 4340 10 1 19894221 1245 9.98 0.55 12 0.03 627.00 11280.00 8400 20240624 -25.48 4285 20250203 46.09 6540 -4.28 20250217 4285 46.09 20250203 8400 -25.48 20240624 4285 46.09 20250203 0.72 N 054620 500 101 억 313321 N N 0 N 00 N
10 20250312 160535 57 100.00 KOSDAQ 금융 N N N N N 6210 120 2 1.97 319710410 51562 181.99 6090 6320 6050 7910 4270 6090 6200.50 1.51 0 13739 6243 6166 6073 5996 5903 6120 5950 102 1820 500 4260 10 1 19894221 1235 9.90 0.55 12 0.26 627.00 11280.00 8400 20240624 -26.07 4285 20250203 44.92 6540 -5.05 20250217 4285 44.92 20250203 8400 -26.07 20240624 4285 44.92 20250203 0.72 N 054620 500 101 억 299839 N N 0 N 00 N
11 20250312 150536 57 100.00 KOSDAQ 금융 N N N N N 6190 100 2 1.64 314753010 50763 179.17 6090 6320 6050 7910 4270 6090 6200.44 1.51 0 13704 6243 6166 6073 5996 5903 6120 5950 102 1820 500 4260 10 1 19894221 1231 9.87 0.55 12 0.26 627.00 11280.00 8400 20240624 -26.31 4285 20250203 44.46 6540 -5.35 20250217 4285 44.46 20250203 8400 -26.31 20240624 4285 44.46 20250203 0.72 N 054620 500 101 억 299839 N N 0 N 00 N
12 20250312 140535 57 100.00 KOSDAQ 금융 N N N N N 6220 130 2 2.13 280585890 45238 159.67 6090 6320 6050 7910 4270 6090 6202.44 1.51 0 14113 6243 6166 6073 5996 5903 6120 5950 102 1820 500 4260 10 1 19894221 1237 9.92 0.55 12 0.23 627.00 11280.00 8400 20240624 -25.95 4285 20250203 45.16 6540 -4.89 20250217 4285 45.16 20250203 8400 -25.95 20240624 4285 45.16 20250203 0.72 N 054620 500 101 억 299839 N N 0 N 00 N