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
472220/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
20250306,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,7968860,3795,314.68,2100,2100,2095,2730,1470,2100,2099.83,0.04,0,108,2106,2102,2101,2097,2096,2102,2097,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.08,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N
20250306,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,7885060,3755,311.36,2100,2100,2095,2730,1470,2100,2099.88,0.04,0,131,2106,2102,2101,2097,2096,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.08,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N
20250306,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,7830585,3729,309.20,2100,2100,2095,2730,1470,2100,2099.92,0.04,0,106,2106,2102,2101,2097,2096,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.08,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N
20250306,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4680585,2229,184.83,2100,2100,2095,2730,1470,2100,2099.86,0.04,0,106,2106,2102,2101,2097,2096,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.05,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N
20250306,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,4554585,2169,179.85,2100,2100,2095,2730,1470,2100,2099.85,0.04,0,66,2106,2102,2101,2097,2096,2102,2097,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.05,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N
20250306,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,33540,16,1.33,2100,2100,2095,2730,1470,2100,2096.25,0.04,0,15,2106,2102,2101,2097,2096,2102,2097,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.89,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N
20250306,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,8400,4,0.33,2100,2100,2100,2730,1470,2100,2100.00,0.04,0,3,2106,2102,2101,2097,2096,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N
20250306,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,6300,3,0.25,2100,2100,2100,2730,1470,2100,2100.00,0.04,0,3,2106,2102,2101,2097,2096,2102,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,-0.24,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N
20250305,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,2532965,1206,14.11,2100,2105,2100,2735,1475,2105,2100.30,0.04,0,-52,2115,2110,2100,2095,2085,2112,2097,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.03,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2105,0.00,20250206,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1912,N,N,0,N,00,N
20250305,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,353165,168,1.97,2100,2105,2100,2735,1475,2105,2102.17,0.04,0,-43,2115,2110,2100,2095,2085,2112,2097,5,630,100,1470,5,1,4690000,99,-14.82,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.44,2025,20241209,3.95,2105,0.00,20250206,2045,2.93,20250102,2250,-6.44,20240507,2025,3.95,20241209,0.00,N,472220,100,4 억,,1912,N,N,0,N,00,N
20250305,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,353165,168,1.97,2100,2105,2100,2735,1475,2105,2102.17,0.04,0,-43,2115,2110,2100,2095,2085,2112,2097,5,630,100,1470,5,1,4690000,99,-14.82,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.44,2025,20241209,3.95,2105,0.00,20250206,2045,2.93,20250102,2250,-6.44,20240507,2025,3.95,20241209,0.00,N,472220,100,4 억,,1912,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 161251 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 7968860 3795 314.68 2100 2100 2095 2730 1470 2100 2099.83 0.04 0 108 2106 2102 2101 2097 2096 2102 2097 5 630 100 1470 5 1 4690000 98 -14.75 0.61 12 0.08 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 1855 N N 0 N 00 N
3 20250306 151252 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 7885060 3755 311.36 2100 2100 2095 2730 1470 2100 2099.88 0.04 0 131 2106 2102 2101 2097 2096 2102 2097 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.08 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1855 N N 0 N 00 N
4 20250306 141250 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 7830585 3729 309.20 2100 2100 2095 2730 1470 2100 2099.92 0.04 0 106 2106 2102 2101 2097 2096 2102 2097 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.08 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1855 N N 0 N 00 N
5 20250306 131251 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 4680585 2229 184.83 2100 2100 2095 2730 1470 2100 2099.86 0.04 0 106 2106 2102 2101 2097 2096 2102 2097 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.05 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1855 N N 0 N 00 N
6 20250306 121250 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 4554585 2169 179.85 2100 2100 2095 2730 1470 2100 2099.85 0.04 0 66 2106 2102 2101 2097 2096 2102 2097 5 630 100 1470 5 1 4690000 98 -14.75 0.61 12 0.05 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 1855 N N 0 N 00 N
7 20250306 111247 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 33540 16 1.33 2100 2100 2095 2730 1470 2100 2096.25 0.04 0 15 2106 2102 2101 2097 2096 2102 2097 5 630 100 1470 5 1 4690000 98 -14.75 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.89 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 1855 N N 0 N 00 N
8 20250306 101249 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 8400 4 0.33 2100 2100 2100 2730 1470 2100 2100.00 0.04 0 3 2106 2102 2101 2097 2096 2102 2097 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1855 N N 0 N 00 N
9 20250306 091255 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 6300 3 0.25 2100 2100 2100 2730 1470 2100 2100.00 0.04 0 3 2106 2102 2101 2097 2096 2102 2097 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 -0.24 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1855 N N 0 N 00 N
10 20250305 161232 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 2532965 1206 14.11 2100 2105 2100 2735 1475 2105 2100.30 0.04 0 -52 2115 2110 2100 2095 2085 2112 2097 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.03 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2105 0.00 20250206 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1912 N N 0 N 00 N
11 20250305 151240 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 353165 168 1.97 2100 2105 2100 2735 1475 2105 2102.17 0.04 0 -43 2115 2110 2100 2095 2085 2112 2097 5 630 100 1470 5 1 4690000 99 -14.82 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.44 2025 20241209 3.95 2105 0.00 20250206 2045 2.93 20250102 2250 -6.44 20240507 2025 3.95 20241209 0.00 N 472220 100 4 억 1912 N N 0 N 00 N
12 20250305 141241 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 353165 168 1.97 2100 2105 2100 2735 1475 2105 2102.17 0.04 0 -43 2115 2110 2100 2095 2085 2112 2097 5 630 100 1470 5 1 4690000 99 -14.82 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.44 2025 20241209 3.95 2105 0.00 20250206 2045 2.93 20250102 2250 -6.44 20240507 2025 3.95 20241209 0.00 N 472220 100 4 억 1912 N N 0 N 00 N