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
465320/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
20250306,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,362445,172,4.35,2105,2115,2100,2740,1480,2110,2107.24,0.38,0,3,2126,2117,2106,2097,2086,2120,2100,4,630,100,1510,5,1,3810000,81,-45.98,1.08,12,0.00,-46.00,1954.00,2235,20240711,-5.37,2015,20241209,4.96,2120,-0.24,20250225,2050,3.17,20250123,2235,-5.37,20240711,2015,4.96,20241209,0.00,N,465320,100,3 억,,14450,N,N,0,N,00,N
20250306,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,279960,133,3.36,2105,2105,2100,2740,1480,2110,2104.96,0.38,0,4,2126,2117,2106,2097,2086,2120,2100,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,2235,20240711,-5.82,2015,20241209,4.47,2120,-0.71,20250225,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14450,N,N,0,N,00,N
20250306,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,92615,44,1.11,2105,2105,2100,2740,1480,2110,2104.89,0.38,0,4,2126,2117,2106,2097,2086,2120,2100,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,2235,20240711,-5.82,2015,20241209,4.47,2120,-0.71,20250225,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14450,N,N,0,N,00,N
20250306,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,71565,34,0.86,2105,2105,2100,2740,1480,2110,2104.85,0.38,0,4,2126,2117,2106,2097,2086,2120,2100,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,2235,20240711,-5.82,2015,20241209,4.47,2120,-0.71,20250225,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14450,N,N,0,N,00,N
20250306,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,71565,34,0.86,2105,2105,2100,2740,1480,2110,2104.85,0.38,0,4,2126,2117,2106,2097,2086,2120,2100,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,2235,20240711,-5.82,2015,20241209,4.47,2120,-0.71,20250225,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14450,N,N,0,N,00,N
20250306,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,2105,1,0.03,2105,2105,2105,2740,1480,2110,2105.00,0.38,0,1,2126,2117,2106,2097,2086,2120,2100,4,630,100,1510,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,2235,20240711,-5.82,2015,20241209,4.47,2120,-0.71,20250225,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,N,465320,100,3 억,,14450,N,N,0,N,00,N
20250306,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.38,0,0,2126,2117,2106,2097,2086,2120,2100,4,630,100,1510,5,1,3810000,80,-45.87,1.08,12,0.00,-46.00,1954.00,2235,20240711,-5.59,2015,20241209,4.71,2120,-0.47,20250225,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,N,465320,100,3 억,,14450,N,N,0,N,00,N
20250306,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.38,0,0,2126,2117,2106,2097,2086,2120,2100,4,630,100,1510,5,1,3810000,80,-45.87,1.08,12,0.00,-46.00,1954.00,2235,20240711,-5.59,2015,20241209,4.71,2120,-0.47,20250225,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,N,465320,100,3 억,,14450,N,N,0,N,00,N
20250305,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,8285155,3953,31.22,2110,2115,2095,2745,1485,2115,2095.92,0.38,0,130,2125,2120,2110,2105,2095,2122,2107,4,630,100,1520,5,1,3810000,80,-45.87,1.08,12,0.10,-46.00,1954.00,2300,20240221,-8.26,2015,20241209,4.71,2120,-0.47,20250225,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,N,465320,100,3 억,,14460,N,N,0,N,00,N
20250305,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,8285155,3953,31.22,2110,2115,2095,2745,1485,2115,2095.92,0.38,0,130,2125,2120,2110,2105,2095,2122,2107,4,630,100,1520,5,1,3810000,80,-45.87,1.08,12,0.10,-46.00,1954.00,2300,20240221,-8.26,2015,20241209,4.71,2120,-0.47,20250225,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,N,465320,100,3 억,,14460,N,N,0,N,00,N
20250305,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,8285155,3953,31.22,2110,2115,2095,2745,1485,2115,2095.92,0.38,0,130,2125,2120,2110,2105,2095,2122,2107,4,630,100,1520,5,1,3810000,80,-45.87,1.08,12,0.10,-46.00,1954.00,2300,20240221,-8.26,2015,20241209,4.71,2120,-0.47,20250225,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,N,465320,100,3 억,,14460,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 161247 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 362445 172 4.35 2105 2115 2100 2740 1480 2110 2107.24 0.38 0 3 2126 2117 2106 2097 2086 2120 2100 4 630 100 1510 5 1 3810000 81 -45.98 1.08 12 0.00 -46.00 1954.00 2235 20240711 -5.37 2015 20241209 4.96 2120 -0.24 20250225 2050 3.17 20250123 2235 -5.37 20240711 2015 4.96 20241209 0.00 N 465320 100 3 억 14450 N N 0 N 00 N
3 20250306 151248 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 279960 133 3.36 2105 2105 2100 2740 1480 2110 2104.96 0.38 0 4 2126 2117 2106 2097 2086 2120 2100 4 630 100 1510 5 1 3810000 80 -45.76 1.08 12 0.00 -46.00 1954.00 2235 20240711 -5.82 2015 20241209 4.47 2120 -0.71 20250225 2050 2.68 20250123 2235 -5.82 20240711 2015 4.47 20241209 0.00 N 465320 100 3 억 14450 N N 0 N 00 N
4 20250306 141247 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 92615 44 1.11 2105 2105 2100 2740 1480 2110 2104.89 0.38 0 4 2126 2117 2106 2097 2086 2120 2100 4 630 100 1510 5 1 3810000 80 -45.76 1.08 12 0.00 -46.00 1954.00 2235 20240711 -5.82 2015 20241209 4.47 2120 -0.71 20250225 2050 2.68 20250123 2235 -5.82 20240711 2015 4.47 20241209 0.00 N 465320 100 3 억 14450 N N 0 N 00 N
5 20250306 131247 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 71565 34 0.86 2105 2105 2100 2740 1480 2110 2104.85 0.38 0 4 2126 2117 2106 2097 2086 2120 2100 4 630 100 1510 5 1 3810000 80 -45.76 1.08 12 0.00 -46.00 1954.00 2235 20240711 -5.82 2015 20241209 4.47 2120 -0.71 20250225 2050 2.68 20250123 2235 -5.82 20240711 2015 4.47 20241209 0.00 N 465320 100 3 억 14450 N N 0 N 00 N
6 20250306 121246 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 71565 34 0.86 2105 2105 2100 2740 1480 2110 2104.85 0.38 0 4 2126 2117 2106 2097 2086 2120 2100 4 630 100 1510 5 1 3810000 80 -45.76 1.08 12 0.00 -46.00 1954.00 2235 20240711 -5.82 2015 20241209 4.47 2120 -0.71 20250225 2050 2.68 20250123 2235 -5.82 20240711 2015 4.47 20241209 0.00 N 465320 100 3 억 14450 N N 0 N 00 N
7 20250306 111242 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 2105 1 0.03 2105 2105 2105 2740 1480 2110 2105.00 0.38 0 1 2126 2117 2106 2097 2086 2120 2100 4 630 100 1510 5 1 3810000 80 -45.76 1.08 12 0.00 -46.00 1954.00 2235 20240711 -5.82 2015 20241209 4.47 2120 -0.71 20250225 2050 2.68 20250123 2235 -5.82 20240711 2015 4.47 20241209 0.00 N 465320 100 3 억 14450 N N 0 N 00 N
8 20250306 101245 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.38 0 0 2126 2117 2106 2097 2086 2120 2100 4 630 100 1510 5 1 3810000 80 -45.87 1.08 12 0.00 -46.00 1954.00 2235 20240711 -5.59 2015 20241209 4.71 2120 -0.47 20250225 2050 2.93 20250123 2235 -5.59 20240711 2015 4.71 20241209 0.00 N 465320 100 3 억 14450 N N 0 N 00 N
9 20250306 091251 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.38 0 0 2126 2117 2106 2097 2086 2120 2100 4 630 100 1510 5 1 3810000 80 -45.87 1.08 12 0.00 -46.00 1954.00 2235 20240711 -5.59 2015 20241209 4.71 2120 -0.47 20250225 2050 2.93 20250123 2235 -5.59 20240711 2015 4.71 20241209 0.00 N 465320 100 3 억 14450 N N 0 N 00 N
10 20250305 161228 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 8285155 3953 31.22 2110 2115 2095 2745 1485 2115 2095.92 0.38 0 130 2125 2120 2110 2105 2095 2122 2107 4 630 100 1520 5 1 3810000 80 -45.87 1.08 12 0.10 -46.00 1954.00 2300 20240221 -8.26 2015 20241209 4.71 2120 -0.47 20250225 2050 2.93 20250123 2235 -5.59 20240711 2015 4.71 20241209 0.00 N 465320 100 3 억 14460 N N 0 N 00 N
11 20250305 151236 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 8285155 3953 31.22 2110 2115 2095 2745 1485 2115 2095.92 0.38 0 130 2125 2120 2110 2105 2095 2122 2107 4 630 100 1520 5 1 3810000 80 -45.87 1.08 12 0.10 -46.00 1954.00 2300 20240221 -8.26 2015 20241209 4.71 2120 -0.47 20250225 2050 2.93 20250123 2235 -5.59 20240711 2015 4.71 20241209 0.00 N 465320 100 3 억 14460 N N 0 N 00 N
12 20250305 141237 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 8285155 3953 31.22 2110 2115 2095 2745 1485 2115 2095.92 0.38 0 130 2125 2120 2110 2105 2095 2122 2107 4 630 100 1520 5 1 3810000 80 -45.87 1.08 12 0.10 -46.00 1954.00 2300 20240221 -8.26 2015 20241209 4.71 2120 -0.47 20250225 2050 2.93 20250123 2235 -5.59 20240711 2015 4.71 20241209 0.00 N 465320 100 3 억 14460 N N 0 N 00 N