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
450050/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
20250313,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,6555700,3143,124.82,2080,2090,2075,2700,1460,2080,2085.81,0.00,0,-162,2086,2082,2076,2072,2066,2085,2075,5,620,100,1450,5,1,5014000,105,110.00,1.11,12,0.06,19.00,1882.00,2280,20240522,-8.33,2005,20241226,4.24,2090,0.00,20250313,2010,3.98,20250102,2280,-8.33,20240522,2005,4.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250313,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,6528560,3130,124.31,2080,2090,2075,2700,1460,2080,2085.80,0.00,0,-159,2086,2082,2076,2072,2066,2085,2075,5,620,100,1450,5,1,5014000,104,109.47,1.11,12,0.06,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2090,-0.48,20250313,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250313,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,1848415,889,35.31,2080,2080,2075,2700,1460,2080,2079.21,0.00,0,-123,2086,2082,2076,2072,2066,2085,2075,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.02,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250313,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,276115,133,5.28,2080,2080,2075,2700,1460,2080,2076.05,0.00,0,-87,2086,2082,2076,2072,2066,2085,2075,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.00,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250313,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,161990,78,3.10,2080,2080,2075,2700,1460,2080,2076.79,0.00,0,-32,2086,2082,2076,2072,2066,2085,2075,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.00,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250313,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,87290,42,1.67,2080,2080,2075,2700,1460,2080,2078.33,0.00,0,4,2086,2082,2076,2072,2066,2085,2075,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.00,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2080,0.00,20250226,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250313,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,20800,10,0.40,2080,2080,2080,2700,1460,2080,2080.00,0.00,0,0,2086,2082,2076,2072,2066,2085,2075,5,620,100,1450,5,1,5014000,104,109.47,1.11,12,0.00,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2080,0.00,20250226,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250313,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,16640,8,0.32,2080,2080,2080,2700,1460,2080,2080.00,0.00,0,0,2086,2082,2076,2072,2066,2085,2075,5,620,100,1450,5,1,5014000,104,109.47,1.11,12,0.00,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2080,0.00,20250226,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250312,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,5223577,2518,299.76,2075,2080,2070,2690,1450,2070,2074.49,0.00,0,0,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5014000,104,109.47,1.11,12,0.05,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2080,0.00,20250226,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250312,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,5223577,2518,299.76,2075,2080,2070,2690,1450,2070,2074.49,0.00,0,0,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5014000,104,109.47,1.11,12,0.05,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2080,0.00,20250226,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250312,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,641957,310,36.90,2075,2075,2070,2690,1450,2070,2070.83,0.00,0,0,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.01,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2080,-0.48,20250226,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,9,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 161259 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 6555700 3143 124.82 2080 2090 2075 2700 1460 2080 2085.81 0.00 0 -162 2086 2082 2076 2072 2066 2085 2075 5 620 100 1450 5 1 5014000 105 110.00 1.11 12 0.06 19.00 1882.00 2280 20240522 -8.33 2005 20241226 4.24 2090 0.00 20250313 2010 3.98 20250102 2280 -8.33 20240522 2005 4.24 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
3 20250313 151300 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 6528560 3130 124.31 2080 2090 2075 2700 1460 2080 2085.80 0.00 0 -159 2086 2082 2076 2072 2066 2085 2075 5 620 100 1450 5 1 5014000 104 109.47 1.11 12 0.06 19.00 1882.00 2280 20240522 -8.77 2005 20241226 3.74 2090 -0.48 20250313 2010 3.48 20250102 2280 -8.77 20240522 2005 3.74 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
4 20250313 141302 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 1848415 889 35.31 2080 2080 2075 2700 1460 2080 2079.21 0.00 0 -123 2086 2082 2076 2072 2066 2085 2075 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.02 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 0.00 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
5 20250313 131300 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 276115 133 5.28 2080 2080 2075 2700 1460 2080 2076.05 0.00 0 -87 2086 2082 2076 2072 2066 2085 2075 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.00 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 0.00 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
6 20250313 121300 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 161990 78 3.10 2080 2080 2075 2700 1460 2080 2076.79 0.00 0 -32 2086 2082 2076 2072 2066 2085 2075 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.00 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 0.00 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
7 20250313 111303 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 87290 42 1.67 2080 2080 2075 2700 1460 2080 2078.33 0.00 0 4 2086 2082 2076 2072 2066 2085 2075 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.00 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2080 0.00 20250226 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
8 20250313 101300 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 20800 10 0.40 2080 2080 2080 2700 1460 2080 2080.00 0.00 0 0 2086 2082 2076 2072 2066 2085 2075 5 620 100 1450 5 1 5014000 104 109.47 1.11 12 0.00 19.00 1882.00 2280 20240522 -8.77 2005 20241226 3.74 2080 0.00 20250226 2010 3.48 20250102 2280 -8.77 20240522 2005 3.74 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
9 20250313 091304 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 16640 8 0.32 2080 2080 2080 2700 1460 2080 2080.00 0.00 0 0 2086 2082 2076 2072 2066 2085 2075 5 620 100 1450 5 1 5014000 104 109.47 1.11 12 0.00 19.00 1882.00 2280 20240522 -8.77 2005 20241226 3.74 2080 0.00 20250226 2010 3.48 20250102 2280 -8.77 20240522 2005 3.74 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
10 20250312 161254 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 5223577 2518 299.76 2075 2080 2070 2690 1450 2070 2074.49 0.00 0 0 2090 2080 2070 2060 2050 2075 2055 5 620 100 1440 5 1 5014000 104 109.47 1.11 12 0.05 19.00 1882.00 2280 20240522 -8.77 2005 20241226 3.74 2080 0.00 20250226 2010 3.48 20250102 2280 -8.77 20240522 2005 3.74 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
11 20250312 151257 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 5223577 2518 299.76 2075 2080 2070 2690 1450 2070 2074.49 0.00 0 0 2090 2080 2070 2060 2050 2075 2055 5 620 100 1440 5 1 5014000 104 109.47 1.11 12 0.05 19.00 1882.00 2280 20240522 -8.77 2005 20241226 3.74 2080 0.00 20250226 2010 3.48 20250102 2280 -8.77 20240522 2005 3.74 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
12 20250312 141251 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 641957 310 36.90 2075 2075 2070 2690 1450 2070 2070.83 0.00 0 0 2090 2080 2070 2060 2050 2075 2055 5 620 100 1440 5 1 5014000 104 108.95 1.10 12 0.01 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2080 -0.48 20250226 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N