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
472230/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
20250306,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1212405,596,10.29,2035,2035,2030,2635,1425,2030,2034.24,0.07,0,-11,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,85,-15.78,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2733,N,N,0,N,00,N
20250306,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,603940,297,5.13,2035,2035,2030,2635,1425,2030,2033.47,0.07,0,3,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,85,-15.78,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2733,N,N,0,N,00,N
20250306,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,603940,297,5.13,2035,2035,2030,2635,1425,2030,2033.47,0.07,0,3,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,85,-15.78,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2733,N,N,0,N,00,N
20250306,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,603940,297,5.13,2035,2035,2030,2635,1425,2030,2033.47,0.07,0,3,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,85,-15.78,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2733,N,N,0,N,00,N
20250306,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,196940,97,1.67,2035,2035,2030,2635,1425,2030,2030.31,0.07,0,3,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,84,-15.74,0.67,12,0.00,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,2150,-5.58,20240412,1985,2.27,20250122,0.00,N,472230,100,4 억,,2733,N,N,0,N,00,N
20250306,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,93410,46,0.79,2035,2035,2030,2635,1425,2030,2030.65,0.07,0,3,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,85,-15.78,0.67,12,0.00,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2733,N,N,0,N,00,N
20250306,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,93410,46,0.79,2035,2035,2030,2635,1425,2030,2030.65,0.07,0,3,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,85,-15.78,0.67,12,0.00,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2733,N,N,0,N,00,N
20250306,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,6105,3,0.05,2035,2035,2035,2635,1425,2030,2035.00,0.07,0,3,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,85,-15.78,0.67,12,0.00,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2733,N,N,0,N,00,N
20250305,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,11756055,5792,278.73,2030,2040,2025,2645,1425,2035,2029.71,0.07,0,58,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4155000,84,-15.74,0.67,12,0.14,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,2150,-5.58,20240412,1985,2.27,20250122,0.00,N,472230,100,4 억,,2749,N,N,0,N,00,N
20250305,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,10241675,5046,242.83,2030,2040,2025,2645,1425,2035,2029.66,0.07,0,78,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4155000,84,-15.74,0.67,12,0.12,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,2150,-5.58,20240412,1985,2.27,20250122,0.00,N,472230,100,4 억,,2749,N,N,0,N,00,N
20250305,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,8315200,4097,197.16,2030,2040,2025,2645,1425,2035,2029.58,0.07,0,111,2041,2037,2031,2027,2021,2040,2030,4,610,100,1420,5,1,4155000,84,-15.74,0.67,12,0.10,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,2150,-5.58,20240412,1985,2.27,20250122,0.00,N,472230,100,4 억,,2749,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 161252 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 1212405 596 10.29 2035 2035 2030 2635 1425 2030 2034.24 0.07 0 -11 2046 2037 2031 2022 2016 2037 2022 4 605 100 1420 5 1 4155000 85 -15.78 0.67 12 0.01 -129.00 3015.00 5700 20240304 -64.30 1985 20250122 2.52 2045 -0.49 20250102 1985 2.52 20250122 2150 -5.35 20240412 1985 2.52 20250122 0.00 N 472230 100 4 억 2733 N N 0 N 00 N
3 20250306 151252 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 603940 297 5.13 2035 2035 2030 2635 1425 2030 2033.47 0.07 0 3 2046 2037 2031 2022 2016 2037 2022 4 605 100 1420 5 1 4155000 85 -15.78 0.67 12 0.01 -129.00 3015.00 5700 20240304 -64.30 1985 20250122 2.52 2045 -0.49 20250102 1985 2.52 20250122 2150 -5.35 20240412 1985 2.52 20250122 0.00 N 472230 100 4 억 2733 N N 0 N 00 N
4 20250306 141251 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 603940 297 5.13 2035 2035 2030 2635 1425 2030 2033.47 0.07 0 3 2046 2037 2031 2022 2016 2037 2022 4 605 100 1420 5 1 4155000 85 -15.78 0.67 12 0.01 -129.00 3015.00 5700 20240304 -64.30 1985 20250122 2.52 2045 -0.49 20250102 1985 2.52 20250122 2150 -5.35 20240412 1985 2.52 20250122 0.00 N 472230 100 4 억 2733 N N 0 N 00 N
5 20250306 131251 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 603940 297 5.13 2035 2035 2030 2635 1425 2030 2033.47 0.07 0 3 2046 2037 2031 2022 2016 2037 2022 4 605 100 1420 5 1 4155000 85 -15.78 0.67 12 0.01 -129.00 3015.00 5700 20240304 -64.30 1985 20250122 2.52 2045 -0.49 20250102 1985 2.52 20250122 2150 -5.35 20240412 1985 2.52 20250122 0.00 N 472230 100 4 억 2733 N N 0 N 00 N
6 20250306 121250 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 196940 97 1.67 2035 2035 2030 2635 1425 2030 2030.31 0.07 0 3 2046 2037 2031 2022 2016 2037 2022 4 605 100 1420 5 1 4155000 84 -15.74 0.67 12 0.00 -129.00 3015.00 5700 20240304 -64.39 1985 20250122 2.27 2045 -0.73 20250102 1985 2.27 20250122 2150 -5.58 20240412 1985 2.27 20250122 0.00 N 472230 100 4 억 2733 N N 0 N 00 N
7 20250306 111247 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 93410 46 0.79 2035 2035 2030 2635 1425 2030 2030.65 0.07 0 3 2046 2037 2031 2022 2016 2037 2022 4 605 100 1420 5 1 4155000 85 -15.78 0.67 12 0.00 -129.00 3015.00 5700 20240304 -64.30 1985 20250122 2.52 2045 -0.49 20250102 1985 2.52 20250122 2150 -5.35 20240412 1985 2.52 20250122 0.00 N 472230 100 4 억 2733 N N 0 N 00 N
8 20250306 101249 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 93410 46 0.79 2035 2035 2030 2635 1425 2030 2030.65 0.07 0 3 2046 2037 2031 2022 2016 2037 2022 4 605 100 1420 5 1 4155000 85 -15.78 0.67 12 0.00 -129.00 3015.00 5700 20240304 -64.30 1985 20250122 2.52 2045 -0.49 20250102 1985 2.52 20250122 2150 -5.35 20240412 1985 2.52 20250122 0.00 N 472230 100 4 억 2733 N N 0 N 00 N
9 20250306 091255 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 6105 3 0.05 2035 2035 2035 2635 1425 2030 2035.00 0.07 0 3 2046 2037 2031 2022 2016 2037 2022 4 605 100 1420 5 1 4155000 85 -15.78 0.67 12 0.00 -129.00 3015.00 5700 20240304 -64.30 1985 20250122 2.52 2045 -0.49 20250102 1985 2.52 20250122 2150 -5.35 20240412 1985 2.52 20250122 0.00 N 472230 100 4 억 2733 N N 0 N 00 N
10 20250305 161233 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 11756055 5792 278.73 2030 2040 2025 2645 1425 2035 2029.71 0.07 0 58 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4155000 84 -15.74 0.67 12 0.14 -129.00 3015.00 5700 20240304 -64.39 1985 20250122 2.27 2045 -0.73 20250102 1985 2.27 20250122 2150 -5.58 20240412 1985 2.27 20250122 0.00 N 472230 100 4 억 2749 N N 0 N 00 N
11 20250305 151240 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 10241675 5046 242.83 2030 2040 2025 2645 1425 2035 2029.66 0.07 0 78 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4155000 84 -15.74 0.67 12 0.12 -129.00 3015.00 5700 20240304 -64.39 1985 20250122 2.27 2045 -0.73 20250102 1985 2.27 20250122 2150 -5.58 20240412 1985 2.27 20250122 0.00 N 472230 100 4 억 2749 N N 0 N 00 N
12 20250305 141241 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 8315200 4097 197.16 2030 2040 2025 2645 1425 2035 2029.58 0.07 0 111 2041 2037 2031 2027 2021 2040 2030 4 610 100 1420 5 1 4155000 84 -15.74 0.67 12 0.10 -129.00 3015.00 5700 20240304 -64.39 1985 20250122 2.27 2045 -0.73 20250102 1985 2.27 20250122 2150 -5.58 20240412 1985 2.27 20250122 0.00 N 472230 100 4 억 2749 N N 0 N 00 N