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
467930/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
20250306,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,7688375,3622,9055.00,2150,2150,2115,2795,1505,2150,2122.69,0.07,0,-1,2166,2157,2141,2132,2116,2162,2137,4,645,100,1590,5,1,4230000,90,-27.53,1.07,12,0.09,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250306,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,7024790,3309,8272.50,2150,2150,2115,2795,1505,2150,2122.93,0.07,0,291,2166,2157,2141,2132,2116,2162,2137,4,645,100,1590,5,1,4230000,90,-27.66,1.08,12,0.08,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250306,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,5700725,2683,6707.50,2150,2150,2115,2795,1505,2150,2124.76,0.07,0,291,2166,2157,2141,2132,2116,2162,2137,4,645,100,1590,5,1,4230000,90,-27.53,1.07,12,0.06,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250306,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,5700725,2683,6707.50,2150,2150,2115,2795,1505,2150,2124.76,0.07,0,291,2166,2157,2141,2132,2116,2162,2137,4,645,100,1590,5,1,4230000,90,-27.53,1.07,12,0.06,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250306,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,5679525,2673,6682.50,2150,2150,2115,2795,1505,2150,2124.78,0.07,0,291,2166,2157,2141,2132,2116,2162,2137,4,645,100,1590,5,1,4230000,90,-27.66,1.08,12,0.06,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250306,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,1270610,591,1477.50,2150,2150,2120,2795,1505,2150,2149.93,0.07,0,0,2166,2157,2141,2132,2116,2162,2137,4,645,100,1590,5,1,4230000,90,-27.53,1.07,12,0.01,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250306,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,1268490,590,1475.00,2150,2150,2145,2795,1505,2150,2149.98,0.07,0,0,2166,2157,2141,2132,2116,2162,2137,4,645,100,1590,5,1,4230000,91,-27.86,1.08,12,0.01,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250306,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,6450,3,7.50,2150,2150,2150,2795,1505,2150,2150.00,0.07,0,0,2166,2157,2141,2132,2116,2162,2137,4,645,100,1590,5,1,4230000,91,-27.92,1.09,12,0.00,-77.00,1980.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2300,-6.52,20240430,2035,5.65,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250305,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,85100,40,0.81,2125,2150,2125,2795,1505,2150,2127.50,0.07,0,-2,2196,2172,2136,2112,2076,2155,2095,4,645,100,1590,5,1,4230000,91,-27.92,1.09,12,0.00,-77.00,1980.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2300,-6.52,20240430,2035,5.65,20241227,0.00,N,467930,100,4 억,,3044,N,N,0,N,00,N
20250305,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,85100,40,0.81,2125,2150,2125,2795,1505,2150,2127.50,0.07,0,-2,2196,2172,2136,2112,2076,2155,2095,4,645,100,1590,5,1,4230000,91,-27.92,1.09,12,0.00,-77.00,1980.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2300,-6.52,20240430,2035,5.65,20241227,0.00,N,467930,100,4 억,,3044,N,N,0,N,00,N
20250305,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,85100,40,0.81,2125,2150,2125,2795,1505,2150,2127.50,0.07,0,-2,2196,2172,2136,2112,2076,2155,2095,4,645,100,1590,5,1,4230000,91,-27.92,1.09,12,0.00,-77.00,1980.00,2300,20240430,-6.52,2035,20241227,5.65,2195,-2.05,20250217,2040,5.39,20250108,2300,-6.52,20240430,2035,5.65,20241227,0.00,N,467930,100,4 억,,3044,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 161249 57 100.00 KOSDAQ 금융 N N N N N 2120 -30 5 -1.40 7688375 3622 9055.00 2150 2150 2115 2795 1505 2150 2122.69 0.07 0 -1 2166 2157 2141 2132 2116 2162 2137 4 645 100 1590 5 1 4230000 90 -27.53 1.07 12 0.09 -77.00 1980.00 2300 20240430 -7.83 2035 20241227 4.18 2195 -3.42 20250217 2040 3.92 20250108 2300 -7.83 20240430 2035 4.18 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
3 20250306 151249 57 100.00 KOSDAQ 금융 N N N N N 2130 -20 5 -0.93 7024790 3309 8272.50 2150 2150 2115 2795 1505 2150 2122.93 0.07 0 291 2166 2157 2141 2132 2116 2162 2137 4 645 100 1590 5 1 4230000 90 -27.66 1.08 12 0.08 -77.00 1980.00 2300 20240430 -7.39 2035 20241227 4.67 2195 -2.96 20250217 2040 4.41 20250108 2300 -7.39 20240430 2035 4.67 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
4 20250306 141248 57 100.00 KOSDAQ 금융 N N N N N 2120 -30 5 -1.40 5700725 2683 6707.50 2150 2150 2115 2795 1505 2150 2124.76 0.07 0 291 2166 2157 2141 2132 2116 2162 2137 4 645 100 1590 5 1 4230000 90 -27.53 1.07 12 0.06 -77.00 1980.00 2300 20240430 -7.83 2035 20241227 4.18 2195 -3.42 20250217 2040 3.92 20250108 2300 -7.83 20240430 2035 4.18 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
5 20250306 131249 57 100.00 KOSDAQ 금융 N N N N N 2120 -30 5 -1.40 5700725 2683 6707.50 2150 2150 2115 2795 1505 2150 2124.76 0.07 0 291 2166 2157 2141 2132 2116 2162 2137 4 645 100 1590 5 1 4230000 90 -27.53 1.07 12 0.06 -77.00 1980.00 2300 20240430 -7.83 2035 20241227 4.18 2195 -3.42 20250217 2040 3.92 20250108 2300 -7.83 20240430 2035 4.18 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
6 20250306 121248 57 100.00 KOSDAQ 금융 N N N N N 2130 -20 5 -0.93 5679525 2673 6682.50 2150 2150 2115 2795 1505 2150 2124.78 0.07 0 291 2166 2157 2141 2132 2116 2162 2137 4 645 100 1590 5 1 4230000 90 -27.66 1.08 12 0.06 -77.00 1980.00 2300 20240430 -7.39 2035 20241227 4.67 2195 -2.96 20250217 2040 4.41 20250108 2300 -7.39 20240430 2035 4.67 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
7 20250306 111244 57 100.00 KOSDAQ 금융 N N N N N 2120 -30 5 -1.40 1270610 591 1477.50 2150 2150 2120 2795 1505 2150 2149.93 0.07 0 0 2166 2157 2141 2132 2116 2162 2137 4 645 100 1590 5 1 4230000 90 -27.53 1.07 12 0.01 -77.00 1980.00 2300 20240430 -7.83 2035 20241227 4.18 2195 -3.42 20250217 2040 3.92 20250108 2300 -7.83 20240430 2035 4.18 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
8 20250306 101246 57 100.00 KOSDAQ 금융 N N N N N 2145 -5 5 -0.23 1268490 590 1475.00 2150 2150 2145 2795 1505 2150 2149.98 0.07 0 0 2166 2157 2141 2132 2116 2162 2137 4 645 100 1590 5 1 4230000 91 -27.86 1.08 12 0.01 -77.00 1980.00 2300 20240430 -6.74 2035 20241227 5.41 2195 -2.28 20250217 2040 5.15 20250108 2300 -6.74 20240430 2035 5.41 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
9 20250306 091252 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 6450 3 7.50 2150 2150 2150 2795 1505 2150 2150.00 0.07 0 0 2166 2157 2141 2132 2116 2162 2137 4 645 100 1590 5 1 4230000 91 -27.92 1.09 12 0.00 -77.00 1980.00 2300 20240430 -6.52 2035 20241227 5.65 2195 -2.05 20250217 2040 5.39 20250108 2300 -6.52 20240430 2035 5.65 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
10 20250305 161230 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 85100 40 0.81 2125 2150 2125 2795 1505 2150 2127.50 0.07 0 -2 2196 2172 2136 2112 2076 2155 2095 4 645 100 1590 5 1 4230000 91 -27.92 1.09 12 0.00 -77.00 1980.00 2300 20240430 -6.52 2035 20241227 5.65 2195 -2.05 20250217 2040 5.39 20250108 2300 -6.52 20240430 2035 5.65 20241227 0.00 N 467930 100 4 억 3044 N N 0 N 00 N
11 20250305 151238 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 85100 40 0.81 2125 2150 2125 2795 1505 2150 2127.50 0.07 0 -2 2196 2172 2136 2112 2076 2155 2095 4 645 100 1590 5 1 4230000 91 -27.92 1.09 12 0.00 -77.00 1980.00 2300 20240430 -6.52 2035 20241227 5.65 2195 -2.05 20250217 2040 5.39 20250108 2300 -6.52 20240430 2035 5.65 20241227 0.00 N 467930 100 4 억 3044 N N 0 N 00 N
12 20250305 141238 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 85100 40 0.81 2125 2150 2125 2795 1505 2150 2127.50 0.07 0 -2 2196 2172 2136 2112 2076 2155 2095 4 645 100 1590 5 1 4230000 91 -27.92 1.09 12 0.00 -77.00 1980.00 2300 20240430 -6.52 2035 20241227 5.65 2195 -2.05 20250217 2040 5.39 20250108 2300 -6.52 20240430 2035 5.65 20241227 0.00 N 467930 100 4 억 3044 N N 0 N 00 N