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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
454640/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
20250307,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,822170,397,18.25,2080,2085,2070,2695,1455,2075,2070.96,0.01,0,88,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,67.10,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N
20250307,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,811770,392,18.02,2080,2085,2070,2695,1455,2075,2070.84,0.01,0,88,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,67.10,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N
20250307,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,554885,268,12.32,2080,2085,2070,2695,1455,2075,2070.47,0.01,0,88,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.77,1.12,12,0.00,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N
20250307,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,554885,268,12.32,2080,2085,2070,2695,1455,2075,2070.47,0.01,0,88,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.77,1.12,12,0.00,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N
20250307,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,107665,52,2.39,2080,2085,2070,2695,1455,2075,2070.48,0.01,0,49,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N
20250307,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,107665,52,2.39,2080,2085,2070,2695,1455,2075,2070.48,0.01,0,49,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N
20250307,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N
20250307,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N
20250306,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4502365,2175,393.31,2070,2075,2070,2690,1450,2070,2070.05,0.01,0,-153,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N
20250306,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4502365,2175,393.31,2070,2075,2070,2690,1450,2070,2070.05,0.01,0,-153,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,544,N,N,0,N,00,N
20250306,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4502365,2175,393.31,2070,2075,2070,2690,1450,2070,2070.05,0.01,0,-153,2090,2080,2075,2065,2060,2077,2062,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,544,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 20250307 161242 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 822170 397 18.25 2080 2085 2070 2695 1455 2075 2070.96 0.01 0 88 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 67.10 1.12 12 0.01 31.00 1854.00 2230 20240614 -6.73 2010 20240326 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20240326 0.00 N 454640 100 5 억 388 N N 0 N 00 N
3 20250307 151246 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 811770 392 18.02 2080 2085 2070 2695 1455 2075 2070.84 0.01 0 88 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 67.10 1.12 12 0.01 31.00 1854.00 2230 20240614 -6.73 2010 20240326 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20240326 0.00 N 454640 100 5 억 388 N N 0 N 00 N
4 20250307 141243 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 554885 268 12.32 2080 2085 2070 2695 1455 2075 2070.47 0.01 0 88 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 66.77 1.12 12 0.00 31.00 1854.00 2230 20240614 -7.17 2010 20240326 2.99 2135 -3.04 20250106 2020 2.48 20250123 2230 -7.17 20240614 2010 2.99 20240326 0.00 N 454640 100 5 억 388 N N 0 N 00 N
5 20250307 131246 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 554885 268 12.32 2080 2085 2070 2695 1455 2075 2070.47 0.01 0 88 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 66.77 1.12 12 0.00 31.00 1854.00 2230 20240614 -7.17 2010 20240326 2.99 2135 -3.04 20250106 2020 2.48 20250123 2230 -7.17 20240614 2010 2.99 20240326 0.00 N 454640 100 5 억 388 N N 0 N 00 N
6 20250307 121245 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 107665 52 2.39 2080 2085 2070 2695 1455 2075 2070.48 0.01 0 49 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 388 N N 0 N 00 N
7 20250307 111243 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 107665 52 2.39 2080 2085 2070 2695 1455 2075 2070.48 0.01 0 49 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 388 N N 0 N 00 N
8 20250307 101240 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.01 0 0 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 388 N N 0 N 00 N
9 20250307 091247 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.01 0 0 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 388 N N 0 N 00 N
10 20250306 161235 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 4502365 2175 393.31 2070 2075 2070 2690 1450 2070 2070.05 0.01 0 -153 2090 2080 2075 2065 2060 2077 2062 5 620 100 1440 5 1 5401000 112 66.94 1.12 12 0.04 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N
11 20250306 151235 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 4502365 2175 393.31 2070 2075 2070 2690 1450 2070 2070.05 0.01 0 -153 2090 2080 2075 2065 2060 2077 2062 5 620 100 1440 5 1 5401000 112 66.94 1.12 12 0.04 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N
12 20250306 141234 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 4502365 2175 393.31 2070 2075 2070 2690 1450 2070 2070.05 0.01 0 -153 2090 2080 2075 2065 2060 2077 2062 5 620 100 1440 5 1 5401000 112 66.94 1.12 12 0.04 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 544 N N 0 N 00 N