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
468510/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,2090,-65,5,-3.02,302059780,142879,68.12,2160,2160,2085,2800,1510,2155,2114.10,1.73,0,-33531,2251,2202,2161,2112,2071,2182,2092,11,645,100,1500,5,1,11050000,231,1045.00,1.08,12,1.29,2.00,1935.00,2275,20250304,-8.13,1860,20250107,12.37,2275,-8.13,20250304,1860,12.37,20250107,2275,-8.13,20250304,1860,12.37,20250107,0.01,N,468510,100,11 억,,191673,N,N,0,N,00,N
20250306,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-50,5,-2.32,297570460,140731,67.10,2160,2160,2085,2800,1510,2155,2114.46,1.73,0,-32361,2251,2202,2161,2112,2071,2182,2092,11,645,100,1500,5,1,11050000,233,1052.50,1.09,12,1.27,2.00,1935.00,2275,20250304,-7.47,1860,20250107,13.17,2275,-7.47,20250304,1860,13.17,20250107,2275,-7.47,20250304,1860,13.17,20250107,0.01,N,468510,100,11 억,,191673,N,N,0,N,00,N
20250306,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-55,5,-2.55,280695435,132668,63.26,2160,2160,2085,2800,1510,2155,2115.77,1.73,0,-33293,2251,2202,2161,2112,2071,2182,2092,11,645,100,1500,5,1,11050000,232,1050.00,1.09,12,1.20,2.00,1935.00,2275,20250304,-7.69,1860,20250107,12.90,2275,-7.69,20250304,1860,12.90,20250107,2275,-7.69,20250304,1860,12.90,20250107,0.01,N,468510,100,11 억,,191673,N,N,0,N,00,N
20250306,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,255880480,120857,57.62,2160,2160,2085,2800,1510,2155,2117.22,1.73,0,-31327,2251,2202,2161,2112,2071,2182,2092,11,645,100,1500,5,1,11050000,234,1060.00,1.10,12,1.09,2.00,1935.00,2275,20250304,-6.81,1860,20250107,13.98,2275,-6.81,20250304,1860,13.98,20250107,2275,-6.81,20250304,1860,13.98,20250107,0.01,N,468510,100,11 억,,191673,N,N,0,N,00,N
20250306,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,248822505,117520,56.03,2160,2160,2085,2800,1510,2155,2117.28,1.73,0,-29385,2251,2202,2161,2112,2071,2182,2092,11,645,100,1500,5,1,11050000,234,1060.00,1.10,12,1.06,2.00,1935.00,2275,20250304,-6.81,1860,20250107,13.98,2275,-6.81,20250304,1860,13.98,20250107,2275,-6.81,20250304,1860,13.98,20250107,0.01,N,468510,100,11 억,,191673,N,N,0,N,00,N
20250306,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-60,5,-2.78,234907780,110910,52.88,2160,2160,2085,2800,1510,2155,2118.00,1.73,0,-27938,2251,2202,2161,2112,2071,2182,2092,11,645,100,1500,5,1,11050000,231,1047.50,1.08,12,1.00,2.00,1935.00,2275,20250304,-7.91,1860,20250107,12.63,2275,-7.91,20250304,1860,12.63,20250107,2275,-7.91,20250304,1860,12.63,20250107,0.01,N,468510,100,11 억,,191673,N,N,0,N,00,N
20250306,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-40,5,-1.86,167624150,78884,37.61,2160,2160,2095,2800,1510,2155,2124.94,1.73,0,-21541,2251,2202,2161,2112,2071,2182,2092,11,645,100,1500,5,1,11050000,234,1057.50,1.09,12,0.71,2.00,1935.00,2275,20250304,-7.03,1860,20250107,13.71,2275,-7.03,20250304,1860,13.71,20250107,2275,-7.03,20250304,1860,13.71,20250107,0.01,N,468510,100,11 억,,191673,N,N,0,N,00,N
20250306,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,18900760,8790,4.19,2160,2160,2140,2800,1510,2155,2150.26,1.73,0,-3112,2251,2202,2161,2112,2071,2182,2092,11,645,100,1500,5,1,11050000,238,1077.50,1.11,12,0.08,2.00,1935.00,2275,20250304,-5.27,1860,20250107,15.86,2275,-5.27,20250304,1860,15.86,20250107,2275,-5.27,20250304,1860,15.86,20250107,0.01,N,468510,100,11 억,,191673,N,N,0,N,00,N
20250305,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-45,5,-2.05,452221579,209712,40.16,2210,2210,2120,2860,1540,2200,2156.39,1.89,0,-22703,2340,2270,2205,2135,2070,2305,2170,11,660,100,1540,5,1,11050000,238,1077.50,1.11,12,1.90,2.00,1935.00,2275,20250304,-5.27,1860,20250107,15.86,2275,-5.27,20250304,1860,15.86,20250107,2275,-5.27,20250304,1860,15.86,20250107,0.01,N,468510,100,11 억,,208593,N,N,0,N,00,N
20250305,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-70,5,-3.18,406462544,188188,36.04,2210,2210,2125,2860,1540,2200,2159.87,1.89,0,-22693,2340,2270,2205,2135,2070,2305,2170,11,660,100,1540,5,1,11050000,235,1065.00,1.10,12,1.70,2.00,1935.00,2275,20250304,-6.37,1860,20250107,14.52,2275,-6.37,20250304,1860,14.52,20250107,2275,-6.37,20250304,1860,14.52,20250107,0.01,N,468510,100,11 억,,208593,N,N,0,N,00,N
20250305,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-50,5,-2.27,282601514,130245,24.94,2210,2210,2145,2860,1540,2200,2169.77,1.89,0,-22815,2340,2270,2205,2135,2070,2305,2170,11,660,100,1540,5,1,11050000,238,1075.00,1.11,12,1.18,2.00,1935.00,2275,20250304,-5.49,1860,20250107,15.59,2275,-5.49,20250304,1860,15.59,20250107,2275,-5.49,20250304,1860,15.59,20250107,0.01,N,468510,100,11 억,,208593,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 2090 -65 5 -3.02 302059780 142879 68.12 2160 2160 2085 2800 1510 2155 2114.10 1.73 0 -33531 2251 2202 2161 2112 2071 2182 2092 11 645 100 1500 5 1 11050000 231 1045.00 1.08 12 1.29 2.00 1935.00 2275 20250304 -8.13 1860 20250107 12.37 2275 -8.13 20250304 1860 12.37 20250107 2275 -8.13 20250304 1860 12.37 20250107 0.01 N 468510 100 11 억 191673 N N 0 N 00 N
3 20250306 151250 57 100.00 KOSDAQ 금융 N N N N N 2105 -50 5 -2.32 297570460 140731 67.10 2160 2160 2085 2800 1510 2155 2114.46 1.73 0 -32361 2251 2202 2161 2112 2071 2182 2092 11 645 100 1500 5 1 11050000 233 1052.50 1.09 12 1.27 2.00 1935.00 2275 20250304 -7.47 1860 20250107 13.17 2275 -7.47 20250304 1860 13.17 20250107 2275 -7.47 20250304 1860 13.17 20250107 0.01 N 468510 100 11 억 191673 N N 0 N 00 N
4 20250306 141249 57 100.00 KOSDAQ 금융 N N N N N 2100 -55 5 -2.55 280695435 132668 63.26 2160 2160 2085 2800 1510 2155 2115.77 1.73 0 -33293 2251 2202 2161 2112 2071 2182 2092 11 645 100 1500 5 1 11050000 232 1050.00 1.09 12 1.20 2.00 1935.00 2275 20250304 -7.69 1860 20250107 12.90 2275 -7.69 20250304 1860 12.90 20250107 2275 -7.69 20250304 1860 12.90 20250107 0.01 N 468510 100 11 억 191673 N N 0 N 00 N
5 20250306 131249 57 100.00 KOSDAQ 금융 N N N N N 2120 -35 5 -1.62 255880480 120857 57.62 2160 2160 2085 2800 1510 2155 2117.22 1.73 0 -31327 2251 2202 2161 2112 2071 2182 2092 11 645 100 1500 5 1 11050000 234 1060.00 1.10 12 1.09 2.00 1935.00 2275 20250304 -6.81 1860 20250107 13.98 2275 -6.81 20250304 1860 13.98 20250107 2275 -6.81 20250304 1860 13.98 20250107 0.01 N 468510 100 11 억 191673 N N 0 N 00 N
6 20250306 121248 57 100.00 KOSDAQ 금융 N N N N N 2120 -35 5 -1.62 248822505 117520 56.03 2160 2160 2085 2800 1510 2155 2117.28 1.73 0 -29385 2251 2202 2161 2112 2071 2182 2092 11 645 100 1500 5 1 11050000 234 1060.00 1.10 12 1.06 2.00 1935.00 2275 20250304 -6.81 1860 20250107 13.98 2275 -6.81 20250304 1860 13.98 20250107 2275 -6.81 20250304 1860 13.98 20250107 0.01 N 468510 100 11 억 191673 N N 0 N 00 N
7 20250306 111244 57 100.00 KOSDAQ 금융 N N N N N 2095 -60 5 -2.78 234907780 110910 52.88 2160 2160 2085 2800 1510 2155 2118.00 1.73 0 -27938 2251 2202 2161 2112 2071 2182 2092 11 645 100 1500 5 1 11050000 231 1047.50 1.08 12 1.00 2.00 1935.00 2275 20250304 -7.91 1860 20250107 12.63 2275 -7.91 20250304 1860 12.63 20250107 2275 -7.91 20250304 1860 12.63 20250107 0.01 N 468510 100 11 억 191673 N N 0 N 00 N
8 20250306 101247 57 100.00 KOSDAQ 금융 N N N N N 2115 -40 5 -1.86 167624150 78884 37.61 2160 2160 2095 2800 1510 2155 2124.94 1.73 0 -21541 2251 2202 2161 2112 2071 2182 2092 11 645 100 1500 5 1 11050000 234 1057.50 1.09 12 0.71 2.00 1935.00 2275 20250304 -7.03 1860 20250107 13.71 2275 -7.03 20250304 1860 13.71 20250107 2275 -7.03 20250304 1860 13.71 20250107 0.01 N 468510 100 11 억 191673 N N 0 N 00 N
9 20250306 091252 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 18900760 8790 4.19 2160 2160 2140 2800 1510 2155 2150.26 1.73 0 -3112 2251 2202 2161 2112 2071 2182 2092 11 645 100 1500 5 1 11050000 238 1077.50 1.11 12 0.08 2.00 1935.00 2275 20250304 -5.27 1860 20250107 15.86 2275 -5.27 20250304 1860 15.86 20250107 2275 -5.27 20250304 1860 15.86 20250107 0.01 N 468510 100 11 억 191673 N N 0 N 00 N
10 20250305 161230 57 100.00 KOSDAQ 금융 N N N N N 2155 -45 5 -2.05 452221579 209712 40.16 2210 2210 2120 2860 1540 2200 2156.39 1.89 0 -22703 2340 2270 2205 2135 2070 2305 2170 11 660 100 1540 5 1 11050000 238 1077.50 1.11 12 1.90 2.00 1935.00 2275 20250304 -5.27 1860 20250107 15.86 2275 -5.27 20250304 1860 15.86 20250107 2275 -5.27 20250304 1860 15.86 20250107 0.01 N 468510 100 11 억 208593 N N 0 N 00 N
11 20250305 151238 57 100.00 KOSDAQ 금융 N N N N N 2130 -70 5 -3.18 406462544 188188 36.04 2210 2210 2125 2860 1540 2200 2159.87 1.89 0 -22693 2340 2270 2205 2135 2070 2305 2170 11 660 100 1540 5 1 11050000 235 1065.00 1.10 12 1.70 2.00 1935.00 2275 20250304 -6.37 1860 20250107 14.52 2275 -6.37 20250304 1860 14.52 20250107 2275 -6.37 20250304 1860 14.52 20250107 0.01 N 468510 100 11 억 208593 N N 0 N 00 N
12 20250305 141239 57 100.00 KOSDAQ 금융 N N N N N 2150 -50 5 -2.27 282601514 130245 24.94 2210 2210 2145 2860 1540 2200 2169.77 1.89 0 -22815 2340 2270 2205 2135 2070 2305 2170 11 660 100 1540 5 1 11050000 238 1075.00 1.11 12 1.18 2.00 1935.00 2275 20250304 -5.49 1860 20250107 15.59 2275 -5.49 20250304 1860 15.59 20250107 2275 -5.49 20250304 1860 15.59 20250107 0.01 N 468510 100 11 억 208593 N N 0 N 00 N