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
474930/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
20250306,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,955250,450,22.94,2125,2125,2115,2760,1490,2125,2122.78,25.52,0,95,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-64.99,2030,20241230,4.68,2135,-0.47,20250131,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N
20250306,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,224250,106,5.40,2125,2125,2115,2760,1490,2125,2115.57,25.52,0,95,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.16,2030,20241230,4.19,2135,-0.94,20250131,2050,3.17,20250102,6070,-65.16,20240422,2030,4.19,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N
20250306,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,217905,103,5.25,2125,2125,2115,2760,1490,2125,2115.58,25.52,0,92,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.16,2030,20241230,4.19,2135,-0.94,20250131,2050,3.17,20250102,6070,-65.16,20240422,2030,4.19,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N
20250306,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,148110,70,3.57,2125,2125,2115,2760,1490,2125,2115.86,25.52,0,59,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.16,2030,20241230,4.19,2135,-0.94,20250131,2050,3.17,20250102,6070,-65.16,20240422,2030,4.19,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N
20250306,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,137535,65,3.31,2125,2125,2115,2760,1490,2125,2115.92,25.52,0,54,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2135,-0.70,20250131,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N
20250306,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,14840,7,0.36,2125,2125,2115,2760,1490,2125,2120.00,25.52,0,1,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.16,2030,20241230,4.19,2135,-0.94,20250131,2050,3.17,20250102,6070,-65.16,20240422,2030,4.19,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N
20250306,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,2125,1,0.05,2125,2125,2125,2760,1490,2125,2125.00,25.52,0,0,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.99,2030,20241230,4.68,2135,-0.47,20250131,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N
20250306,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,25.52,0,0,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.99,2030,20241230,4.68,2135,-0.47,20250131,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,N,474930,100,3 억,,923723,N,N,0,N,00,N
20250305,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,4137550,1962,21.36,2105,2125,2105,2765,1495,2130,2108.84,25.53,0,-330,2153,2141,2123,2111,2093,2147,2117,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.05,0.00,0.00,6070,20240422,-64.99,2030,20241230,4.68,2135,-0.47,20250131,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,N,474930,100,3 억,,924053,N,N,0,N,00,N
20250305,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,3378925,1605,17.48,2105,2125,2105,2765,1495,2130,2105.25,25.53,0,-85,2153,2141,2123,2111,2093,2147,2117,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2135,-0.70,20250131,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,924053,N,N,0,N,00,N
20250305,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,3376805,1604,17.47,2105,2125,2105,2765,1495,2130,2105.24,25.53,0,-84,2153,2141,2123,2111,2093,2147,2117,4,635,100,1490,5,1,3620000,77,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-64.99,2030,20241230,4.68,2135,-0.47,20250131,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,N,474930,100,3 억,,924053,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 161254 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 955250 450 22.94 2125 2125 2115 2760 1490 2125 2122.78 25.52 0 95 2138 2131 2118 2111 2098 2135 2115 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -64.99 2030 20241230 4.68 2135 -0.47 20250131 2050 3.66 20250102 6070 -64.99 20240422 2030 4.68 20241230 0.00 N 474930 100 3 억 923723 N N 0 N 00 N
3 20250306 151255 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 224250 106 5.40 2125 2125 2115 2760 1490 2125 2115.57 25.52 0 95 2138 2131 2118 2111 2098 2135 2115 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.16 2030 20241230 4.19 2135 -0.94 20250131 2050 3.17 20250102 6070 -65.16 20240422 2030 4.19 20241230 0.00 N 474930 100 3 억 923723 N N 0 N 00 N
4 20250306 141254 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 217905 103 5.25 2125 2125 2115 2760 1490 2125 2115.58 25.52 0 92 2138 2131 2118 2111 2098 2135 2115 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.16 2030 20241230 4.19 2135 -0.94 20250131 2050 3.17 20250102 6070 -65.16 20240422 2030 4.19 20241230 0.00 N 474930 100 3 억 923723 N N 0 N 00 N
5 20250306 131254 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 148110 70 3.57 2125 2125 2115 2760 1490 2125 2115.86 25.52 0 59 2138 2131 2118 2111 2098 2135 2115 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.16 2030 20241230 4.19 2135 -0.94 20250131 2050 3.17 20250102 6070 -65.16 20240422 2030 4.19 20241230 0.00 N 474930 100 3 억 923723 N N 0 N 00 N
6 20250306 121253 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 137535 65 3.31 2125 2125 2115 2760 1490 2125 2115.92 25.52 0 54 2138 2131 2118 2111 2098 2135 2115 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2135 -0.70 20250131 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 923723 N N 0 N 00 N
7 20250306 111250 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 14840 7 0.36 2125 2125 2115 2760 1490 2125 2120.00 25.52 0 1 2138 2131 2118 2111 2098 2135 2115 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.16 2030 20241230 4.19 2135 -0.94 20250131 2050 3.17 20250102 6070 -65.16 20240422 2030 4.19 20241230 0.00 N 474930 100 3 억 923723 N N 0 N 00 N
8 20250306 101252 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 2125 1 0.05 2125 2125 2125 2760 1490 2125 2125.00 25.52 0 0 2138 2131 2118 2111 2098 2135 2115 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -64.99 2030 20241230 4.68 2135 -0.47 20250131 2050 3.66 20250102 6070 -64.99 20240422 2030 4.68 20241230 0.00 N 474930 100 3 억 923723 N N 0 N 00 N
9 20250306 091258 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 25.52 0 0 2138 2131 2118 2111 2098 2135 2115 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -64.99 2030 20241230 4.68 2135 -0.47 20250131 2050 3.66 20250102 6070 -64.99 20240422 2030 4.68 20241230 0.00 N 474930 100 3 억 923723 N N 0 N 00 N
10 20250305 161236 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 4137550 1962 21.36 2105 2125 2105 2765 1495 2130 2108.84 25.53 0 -330 2153 2141 2123 2111 2093 2147 2117 4 635 100 1490 5 1 3620000 77 0.00 0.00 12 0.05 0.00 0.00 6070 20240422 -64.99 2030 20241230 4.68 2135 -0.47 20250131 2050 3.66 20250102 6070 -64.99 20240422 2030 4.68 20241230 0.00 N 474930 100 3 억 924053 N N 0 N 00 N
11 20250305 151243 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 3378925 1605 17.48 2105 2125 2105 2765 1495 2130 2105.25 25.53 0 -85 2153 2141 2123 2111 2093 2147 2117 4 635 100 1490 5 1 3620000 77 0.00 0.00 12 0.04 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2135 -0.70 20250131 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 924053 N N 0 N 00 N
12 20250305 141244 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 3376805 1604 17.47 2105 2125 2105 2765 1495 2130 2105.24 25.53 0 -84 2153 2141 2123 2111 2093 2147 2117 4 635 100 1490 5 1 3620000 77 0.00 0.00 12 0.04 0.00 0.00 6070 20240422 -64.99 2030 20241230 4.68 2135 -0.47 20250131 2050 3.66 20250102 6070 -64.99 20240422 2030 4.68 20241230 0.00 N 474930 100 3 억 924053 N N 0 N 00 N