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
468760/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,2085,5,2,0.24,3746045,1804,141.27,2075,2100,2075,2700,1460,2080,2076.52,0.00,0,95,2113,2096,2088,2071,2063,2092,2067,4,620,100,1450,5,1,4240000,88,-23.69,0.83,12,0.04,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,2295,-9.15,20240927,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250306,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,3539630,1705,133.52,2075,2100,2075,2700,1460,2080,2076.03,0.00,0,97,2113,2096,2088,2071,2063,2092,2067,4,620,100,1450,5,1,4240000,88,-23.58,0.83,12,0.04,-88.00,2510.00,6150,20240229,-66.26,2010,20250115,3.23,2130,-2.58,20250203,2010,3.23,20250115,2295,-9.59,20240927,2010,3.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250306,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1628445,784,61.39,2075,2100,2075,2700,1460,2080,2077.10,0.00,0,-9,2113,2096,2088,2071,2063,2092,2067,4,620,100,1450,5,1,4240000,88,-23.69,0.83,12,0.02,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,2295,-9.15,20240927,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250306,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1628445,784,61.39,2075,2100,2075,2700,1460,2080,2077.10,0.00,0,-9,2113,2096,2088,2071,2063,2092,2067,4,620,100,1450,5,1,4240000,88,-23.69,0.83,12,0.02,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,2295,-9.15,20240927,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250306,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,1613840,777,60.85,2075,2100,2075,2700,1460,2080,2077.01,0.00,0,-9,2113,2096,2088,2071,2063,2092,2067,4,620,100,1450,5,1,4240000,88,-23.64,0.83,12,0.02,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,2295,-9.37,20240927,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250306,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,1111450,535,41.90,2075,2100,2075,2700,1460,2080,2077.48,0.00,0,-9,2113,2096,2088,2071,2063,2092,2067,4,620,100,1450,5,1,4240000,88,-23.58,0.83,12,0.01,-88.00,2510.00,6150,20240229,-66.26,2010,20250115,3.23,2130,-2.58,20250203,2010,3.23,20250115,2295,-9.59,20240927,2010,3.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250306,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,60320,29,2.27,2075,2100,2075,2700,1460,2080,2080.00,0.00,0,-9,2113,2096,2088,2071,2063,2092,2067,4,620,100,1450,5,1,4240000,89,-23.81,0.83,12,0.00,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250306,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,54030,26,2.04,2075,2080,2075,2700,1460,2080,2078.08,0.00,0,-7,2113,2096,2088,2071,2063,2092,2067,4,620,100,1450,5,1,4240000,88,-23.64,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,2295,-9.37,20240927,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250305,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,2659185,1277,26.64,2105,2105,2080,2715,1465,2090,2082.37,0.00,0,-629,2110,2100,2095,2085,2080,2097,2082,4,625,100,1460,5,1,4240000,88,-23.64,0.83,12,0.03,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,2295,-9.37,20240927,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250305,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,2415825,1160,24.20,2105,2105,2080,2715,1465,2090,2082.61,0.00,0,-512,2110,2100,2095,2085,2080,2097,2082,4,625,100,1460,5,1,4240000,88,-23.69,0.83,12,0.03,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,2295,-9.15,20240927,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250305,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,1768940,849,17.71,2105,2105,2080,2715,1465,2090,2083.56,0.00,0,-202,2110,2100,2095,2085,2080,2097,2082,4,625,100,1460,5,1,4240000,88,-23.64,0.83,12,0.02,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,2295,-9.37,20240927,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,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 2085 5 2 0.24 3746045 1804 141.27 2075 2100 2075 2700 1460 2080 2076.52 0.00 0 95 2113 2096 2088 2071 2063 2092 2067 4 620 100 1450 5 1 4240000 88 -23.69 0.83 12 0.04 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 2295 -9.15 20240927 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
3 20250306 151250 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 3539630 1705 133.52 2075 2100 2075 2700 1460 2080 2076.03 0.00 0 97 2113 2096 2088 2071 2063 2092 2067 4 620 100 1450 5 1 4240000 88 -23.58 0.83 12 0.04 -88.00 2510.00 6150 20240229 -66.26 2010 20250115 3.23 2130 -2.58 20250203 2010 3.23 20250115 2295 -9.59 20240927 2010 3.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
4 20250306 141249 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 1628445 784 61.39 2075 2100 2075 2700 1460 2080 2077.10 0.00 0 -9 2113 2096 2088 2071 2063 2092 2067 4 620 100 1450 5 1 4240000 88 -23.69 0.83 12 0.02 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 2295 -9.15 20240927 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
5 20250306 131249 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 1628445 784 61.39 2075 2100 2075 2700 1460 2080 2077.10 0.00 0 -9 2113 2096 2088 2071 2063 2092 2067 4 620 100 1450 5 1 4240000 88 -23.69 0.83 12 0.02 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 2295 -9.15 20240927 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
6 20250306 121248 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 1613840 777 60.85 2075 2100 2075 2700 1460 2080 2077.01 0.00 0 -9 2113 2096 2088 2071 2063 2092 2067 4 620 100 1450 5 1 4240000 88 -23.64 0.83 12 0.02 -88.00 2510.00 6150 20240229 -66.18 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 2295 -9.37 20240927 2010 3.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
7 20250306 111245 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 1111450 535 41.90 2075 2100 2075 2700 1460 2080 2077.48 0.00 0 -9 2113 2096 2088 2071 2063 2092 2067 4 620 100 1450 5 1 4240000 88 -23.58 0.83 12 0.01 -88.00 2510.00 6150 20240229 -66.26 2010 20250115 3.23 2130 -2.58 20250203 2010 3.23 20250115 2295 -9.59 20240927 2010 3.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
8 20250306 101247 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 60320 29 2.27 2075 2100 2075 2700 1460 2080 2080.00 0.00 0 -9 2113 2096 2088 2071 2063 2092 2067 4 620 100 1450 5 1 4240000 89 -23.81 0.83 12 0.00 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
9 20250306 091253 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 54030 26 2.04 2075 2080 2075 2700 1460 2080 2078.08 0.00 0 -7 2113 2096 2088 2071 2063 2092 2067 4 620 100 1450 5 1 4240000 88 -23.64 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.18 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 2295 -9.37 20240927 2010 3.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
10 20250305 161231 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 2659185 1277 26.64 2105 2105 2080 2715 1465 2090 2082.37 0.00 0 -629 2110 2100 2095 2085 2080 2097 2082 4 625 100 1460 5 1 4240000 88 -23.64 0.83 12 0.03 -88.00 2510.00 6150 20240229 -66.18 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 2295 -9.37 20240927 2010 3.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
11 20250305 151238 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 2415825 1160 24.20 2105 2105 2080 2715 1465 2090 2082.61 0.00 0 -512 2110 2100 2095 2085 2080 2097 2082 4 625 100 1460 5 1 4240000 88 -23.69 0.83 12 0.03 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 2295 -9.15 20240927 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
12 20250305 141239 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 1768940 849 17.71 2105 2105 2080 2715 1465 2090 2083.56 0.00 0 -202 2110 2100 2095 2085 2080 2097 2082 4 625 100 1460 5 1 4240000 88 -23.64 0.83 12 0.02 -88.00 2510.00 6150 20240229 -66.18 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 2295 -9.37 20240927 2010 3.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N