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
469480/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
20250306,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3624875,1717,351.12,2110,2115,2110,2745,1485,2115,2111.17,0.08,0,-4,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.04,0.00,0.00,2265,20240716,-6.62,2010,20241209,5.22,2135,-0.94,20250106,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3345,N,N,0,N,00,N
20250306,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3540275,1677,342.94,2110,2115,2110,2745,1485,2115,2111.08,0.08,0,-4,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.04,0.00,0.00,2265,20240716,-6.84,2010,20241209,4.98,2135,-1.17,20250106,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,N,469480,100,4 억,,3345,N,N,0,N,00,N
20250306,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3540275,1677,342.94,2110,2115,2110,2745,1485,2115,2111.08,0.08,0,-4,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.04,0.00,0.00,2265,20240716,-6.84,2010,20241209,4.98,2135,-1.17,20250106,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,N,469480,100,4 억,,3345,N,N,0,N,00,N
20250306,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3536055,1675,342.54,2110,2115,2110,2745,1485,2115,2111.08,0.08,0,-4,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.04,0.00,0.00,2265,20240716,-6.84,2010,20241209,4.98,2135,-1.17,20250106,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,N,469480,100,4 억,,3345,N,N,0,N,00,N
20250306,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3531835,1673,342.13,2110,2115,2110,2745,1485,2115,2111.08,0.08,0,-4,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.04,0.00,0.00,2265,20240716,-6.62,2010,20241209,5.22,2135,-0.94,20250106,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3345,N,N,0,N,00,N
20250306,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2112,-3,5,-0.14,488125,231,47.24,2110,2115,2110,2745,1485,2115,2113.10,0.08,0,0,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.75,2010,20241209,5.07,2135,-1.08,20250106,2065,2.28,20250120,2265,-6.75,20240716,2010,5.07,20241209,0.00,N,469480,100,4 억,,3345,N,N,0,N,00,N
20250306,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,486013,230,47.03,2110,2115,2110,2745,1485,2115,2113.10,0.08,0,0,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.62,2010,20241209,5.22,2135,-0.94,20250106,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3345,N,N,0,N,00,N
20250306,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,84400,40,8.18,2110,2110,2110,2745,1485,2115,2110.00,0.08,0,0,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.84,2010,20241209,4.98,2135,-1.17,20250106,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,N,469480,100,4 억,,3345,N,N,0,N,00,N
20250305,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,1023750,483,12.63,2120,2120,2115,2755,1485,2120,2119.57,0.08,0,0,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,89,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.62,2010,20241209,5.22,2135,-0.94,20250106,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3345,N,N,0,N,00,N
20250305,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,1023750,483,12.63,2120,2120,2115,2755,1485,2120,2119.57,0.08,0,0,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,89,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.62,2010,20241209,5.22,2135,-0.94,20250106,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,N,469480,100,4 억,,3345,N,N,0,N,00,N
20250305,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,25440,12,0.31,2120,2120,2120,2755,1485,2120,2120.00,0.08,0,0,2126,2122,2116,2112,2106,2125,2115,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3345,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 161250 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 3624875 1717 351.12 2110 2115 2110 2745 1485 2115 2111.17 0.08 0 -4 2121 2117 2116 2112 2111 2117 2112 4 630 100 1480 5 1 4230000 89 0.00 0.00 12 0.04 0.00 0.00 2265 20240716 -6.62 2010 20241209 5.22 2135 -0.94 20250106 2065 2.42 20250120 2265 -6.62 20240716 2010 5.22 20241209 0.00 N 469480 100 4 억 3345 N N 0 N 00 N
3 20250306 151250 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 3540275 1677 342.94 2110 2115 2110 2745 1485 2115 2111.08 0.08 0 -4 2121 2117 2116 2112 2111 2117 2112 4 630 100 1480 5 1 4230000 89 0.00 0.00 12 0.04 0.00 0.00 2265 20240716 -6.84 2010 20241209 4.98 2135 -1.17 20250106 2065 2.18 20250120 2265 -6.84 20240716 2010 4.98 20241209 0.00 N 469480 100 4 억 3345 N N 0 N 00 N
4 20250306 141249 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 3540275 1677 342.94 2110 2115 2110 2745 1485 2115 2111.08 0.08 0 -4 2121 2117 2116 2112 2111 2117 2112 4 630 100 1480 5 1 4230000 89 0.00 0.00 12 0.04 0.00 0.00 2265 20240716 -6.84 2010 20241209 4.98 2135 -1.17 20250106 2065 2.18 20250120 2265 -6.84 20240716 2010 4.98 20241209 0.00 N 469480 100 4 억 3345 N N 0 N 00 N
5 20250306 131250 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 3536055 1675 342.54 2110 2115 2110 2745 1485 2115 2111.08 0.08 0 -4 2121 2117 2116 2112 2111 2117 2112 4 630 100 1480 5 1 4230000 89 0.00 0.00 12 0.04 0.00 0.00 2265 20240716 -6.84 2010 20241209 4.98 2135 -1.17 20250106 2065 2.18 20250120 2265 -6.84 20240716 2010 4.98 20241209 0.00 N 469480 100 4 억 3345 N N 0 N 00 N
6 20250306 121248 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 3531835 1673 342.13 2110 2115 2110 2745 1485 2115 2111.08 0.08 0 -4 2121 2117 2116 2112 2111 2117 2112 4 630 100 1480 5 1 4230000 89 0.00 0.00 12 0.04 0.00 0.00 2265 20240716 -6.62 2010 20241209 5.22 2135 -0.94 20250106 2065 2.42 20250120 2265 -6.62 20240716 2010 5.22 20241209 0.00 N 469480 100 4 억 3345 N N 0 N 00 N
7 20250306 111245 57 100.00 KOSDAQ 금융 N N N N N 2112 -3 5 -0.14 488125 231 47.24 2110 2115 2110 2745 1485 2115 2113.10 0.08 0 0 2121 2117 2116 2112 2111 2117 2112 4 630 100 1480 5 1 4230000 89 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.75 2010 20241209 5.07 2135 -1.08 20250106 2065 2.28 20250120 2265 -6.75 20240716 2010 5.07 20241209 0.00 N 469480 100 4 억 3345 N N 0 N 00 N
8 20250306 101247 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 486013 230 47.03 2110 2115 2110 2745 1485 2115 2113.10 0.08 0 0 2121 2117 2116 2112 2111 2117 2112 4 630 100 1480 5 1 4230000 89 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.62 2010 20241209 5.22 2135 -0.94 20250106 2065 2.42 20250120 2265 -6.62 20240716 2010 5.22 20241209 0.00 N 469480 100 4 억 3345 N N 0 N 00 N
9 20250306 091253 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 84400 40 8.18 2110 2110 2110 2745 1485 2115 2110.00 0.08 0 0 2121 2117 2116 2112 2111 2117 2112 4 630 100 1480 5 1 4230000 89 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.84 2010 20241209 4.98 2135 -1.17 20250106 2065 2.18 20250120 2265 -6.84 20240716 2010 4.98 20241209 0.00 N 469480 100 4 억 3345 N N 0 N 00 N
10 20250305 161231 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 1023750 483 12.63 2120 2120 2115 2755 1485 2120 2119.57 0.08 0 0 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 4230000 89 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.62 2010 20241209 5.22 2135 -0.94 20250106 2065 2.42 20250120 2265 -6.62 20240716 2010 5.22 20241209 0.00 N 469480 100 4 억 3345 N N 0 N 00 N
11 20250305 151239 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 1023750 483 12.63 2120 2120 2115 2755 1485 2120 2119.57 0.08 0 0 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 4230000 89 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.62 2010 20241209 5.22 2135 -0.94 20250106 2065 2.42 20250120 2265 -6.62 20240716 2010 5.22 20241209 0.00 N 469480 100 4 억 3345 N N 0 N 00 N
12 20250305 141239 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 25440 12 0.31 2120 2120 2120 2755 1485 2120 2120.00 0.08 0 0 2126 2122 2116 2112 2106 2125 2115 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.40 2010 20241209 5.47 2135 -0.70 20250106 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3345 N N 0 N 00 N