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
462020/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
20250306,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,40230650,20047,101.53,2015,2020,2000,2625,1415,2020,2006.82,0.08,0,-140,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,87,95.48,1.04,12,0.46,21.00,1927.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,N,462020,100,4 억,,3693,N,N,0,N,00,N
20250306,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,38745700,19307,97.79,2015,2020,2000,2625,1415,2020,2006.82,0.08,0,350,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.44,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3693,N,N,0,N,00,N
20250306,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,28198160,14071,71.27,2015,2020,2000,2625,1415,2020,2003.99,0.08,0,350,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.32,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3693,N,N,0,N,00,N
20250306,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,26690660,13321,67.47,2015,2020,2000,2625,1415,2020,2003.65,0.08,0,350,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.31,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3693,N,N,0,N,00,N
20250306,121242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,24771110,12366,62.63,2015,2020,2000,2625,1415,2020,2003.16,0.08,0,350,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.28,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3693,N,N,0,N,00,N
20250306,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,22244540,11109,56.27,2015,2020,2000,2625,1415,2020,2002.39,0.08,0,350,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.26,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3693,N,N,0,N,00,N
20250306,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,18839600,9415,47.69,2015,2020,2000,2625,1415,2020,2001.02,0.08,0,350,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,88,96.19,1.05,12,0.22,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3693,N,N,0,N,00,N
20250306,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,225680,112,0.57,2015,2015,2015,2625,1415,2020,2015.00,0.08,0,102,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3693,N,N,0,N,00,N
20250305,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,39692695,19744,858.43,2020,2020,2005,2625,1415,2020,2010.37,0.08,0,-857,2026,2022,2021,2017,2016,2022,2017,4,605,100,1450,5,1,4345000,88,96.19,1.05,12,0.45,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3675,N,N,0,N,00,N
20250305,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,39017940,19409,843.87,2020,2020,2010,2625,1415,2020,2010.30,0.08,0,-857,2026,2022,2021,2017,2016,2022,2017,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.45,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3675,N,N,0,N,00,N
20250305,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,9474940,4711,204.83,2020,2020,2010,2625,1415,2020,2011.24,0.08,0,-368,2026,2022,2021,2017,2016,2022,2017,4,605,100,1450,5,1,4345000,87,95.71,1.04,12,0.11,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3675,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 161244 57 100.00 KOSDAQ 금융 N N N N N 2005 -15 5 -0.74 40230650 20047 101.53 2015 2020 2000 2625 1415 2020 2006.82 0.08 0 -140 2030 2025 2015 2010 2000 2027 2012 4 605 100 1450 5 1 4345000 87 95.48 1.04 12 0.46 21.00 1927.00 2130 20240621 -5.87 1952 20241226 2.72 2025 -0.99 20250225 1974 1.57 20250117 2130 -5.87 20240621 1952 2.72 20241226 0.00 N 462020 100 4 억 3693 N N 0 N 00 N
3 20250306 151244 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 38745700 19307 97.79 2015 2020 2000 2625 1415 2020 2006.82 0.08 0 350 2030 2025 2015 2010 2000 2027 2012 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.44 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3693 N N 0 N 00 N
4 20250306 141243 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 28198160 14071 71.27 2015 2020 2000 2625 1415 2020 2003.99 0.08 0 350 2030 2025 2015 2010 2000 2027 2012 4 605 100 1450 5 1 4345000 87 95.71 1.04 12 0.32 21.00 1927.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 N 462020 100 4 억 3693 N N 0 N 00 N
5 20250306 131244 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 26690660 13321 67.47 2015 2020 2000 2625 1415 2020 2003.65 0.08 0 350 2030 2025 2015 2010 2000 2027 2012 4 605 100 1450 5 1 4345000 87 95.71 1.04 12 0.31 21.00 1927.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 N 462020 100 4 억 3693 N N 0 N 00 N
6 20250306 121242 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 24771110 12366 62.63 2015 2020 2000 2625 1415 2020 2003.16 0.08 0 350 2030 2025 2015 2010 2000 2027 2012 4 605 100 1450 5 1 4345000 87 95.71 1.04 12 0.28 21.00 1927.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 N 462020 100 4 억 3693 N N 0 N 00 N
7 20250306 111239 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 22244540 11109 56.27 2015 2020 2000 2625 1415 2020 2002.39 0.08 0 350 2030 2025 2015 2010 2000 2027 2012 4 605 100 1450 5 1 4345000 87 95.71 1.04 12 0.26 21.00 1927.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 N 462020 100 4 억 3693 N N 0 N 00 N
8 20250306 101242 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 18839600 9415 47.69 2015 2020 2000 2625 1415 2020 2001.02 0.08 0 350 2030 2025 2015 2010 2000 2027 2012 4 605 100 1450 5 1 4345000 88 96.19 1.05 12 0.22 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3693 N N 0 N 00 N
9 20250306 091247 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 225680 112 0.57 2015 2015 2015 2625 1415 2020 2015.00 0.08 0 102 2030 2025 2015 2010 2000 2027 2012 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3693 N N 0 N 00 N
10 20250305 161225 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 39692695 19744 858.43 2020 2020 2005 2625 1415 2020 2010.37 0.08 0 -857 2026 2022 2021 2017 2016 2022 2017 4 605 100 1450 5 1 4345000 88 96.19 1.05 12 0.45 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3675 N N 0 N 00 N
11 20250305 151233 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 39017940 19409 843.87 2020 2020 2010 2625 1415 2020 2010.30 0.08 0 -857 2026 2022 2021 2017 2016 2022 2017 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.45 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3675 N N 0 N 00 N
12 20250305 141233 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 9474940 4711 204.83 2020 2020 2010 2625 1415 2020 2011.24 0.08 0 -368 2026 2022 2021 2017 2016 2022 2017 4 605 100 1450 5 1 4345000 87 95.71 1.04 12 0.11 21.00 1927.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 N 462020 100 4 억 3675 N N 0 N 00 N