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
484130/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
20250306,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1986290,980,141.82,2020,2030,2020,2635,1425,2030,2026.83,0.00,0,618,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.02,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,-0.25,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250306,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1986290,980,141.82,2020,2030,2020,2635,1425,2030,2026.83,0.00,0,618,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.02,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,-0.25,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250306,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,1493215,737,106.66,2020,2030,2020,2635,1425,2030,2026.07,0.00,0,603,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.02,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250306,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,1430440,706,102.17,2020,2030,2020,2635,1425,2030,2026.12,0.00,0,572,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.02,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250306,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,846450,418,60.49,2020,2030,2020,2635,1425,2030,2025.00,0.00,0,414,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.01,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250306,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,129600,64,9.26,2020,2030,2020,2635,1425,2030,2025.00,0.00,0,60,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250306,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,101250,50,7.24,2020,2030,2020,2635,1425,2030,2025.00,0.00,0,46,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,-0.25,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250306,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,6070,3,0.43,2020,2030,2020,2635,1425,2030,2023.33,0.00,0,0,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,-0.25,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250305,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1402200,691,17.57,2020,2035,2020,2635,1425,2030,2029.23,0.00,0,0,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.02,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,0.00,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250305,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,939360,463,11.77,2020,2035,2020,2635,1425,2030,2028.86,0.00,0,0,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.01,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,0.00,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250305,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,884815,436,11.09,2020,2035,2020,2635,1425,2030,2029.39,0.00,0,0,2043,2036,2028,2021,2013,2040,2025,5,605,100,1420,5,1,4520000,92,0.00,0.00,12,0.01,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,0.00,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 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 161303 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 1986290 980 141.82 2020 2030 2020 2635 1425 2030 2026.83 0.00 0 618 2043 2036 2028 2021 2013 2040 2025 5 605 100 1420 5 1 4520000 92 0.00 0.00 12 0.02 0.00 0.00 2170 20241119 -6.45 1985 20241223 2.27 2035 -0.25 20250228 1991 1.96 20250123 2170 -6.45 20241119 1985 2.27 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
3 20250306 151304 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 1986290 980 141.82 2020 2030 2020 2635 1425 2030 2026.83 0.00 0 618 2043 2036 2028 2021 2013 2040 2025 5 605 100 1420 5 1 4520000 92 0.00 0.00 12 0.02 0.00 0.00 2170 20241119 -6.45 1985 20241223 2.27 2035 -0.25 20250228 1991 1.96 20250123 2170 -6.45 20241119 1985 2.27 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
4 20250306 141302 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 1493215 737 106.66 2020 2030 2020 2635 1425 2030 2026.07 0.00 0 603 2043 2036 2028 2021 2013 2040 2025 5 605 100 1420 5 1 4520000 92 0.00 0.00 12 0.02 0.00 0.00 2170 20241119 -6.68 1985 20241223 2.02 2035 -0.49 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
5 20250306 131303 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 1430440 706 102.17 2020 2030 2020 2635 1425 2030 2026.12 0.00 0 572 2043 2036 2028 2021 2013 2040 2025 5 605 100 1420 5 1 4520000 92 0.00 0.00 12 0.02 0.00 0.00 2170 20241119 -6.68 1985 20241223 2.02 2035 -0.49 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
6 20250306 121302 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 846450 418 60.49 2020 2030 2020 2635 1425 2030 2025.00 0.00 0 414 2043 2036 2028 2021 2013 2040 2025 5 605 100 1420 5 1 4520000 92 0.00 0.00 12 0.01 0.00 0.00 2170 20241119 -6.68 1985 20241223 2.02 2035 -0.49 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
7 20250306 111258 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 129600 64 9.26 2020 2030 2020 2635 1425 2030 2025.00 0.00 0 60 2043 2036 2028 2021 2013 2040 2025 5 605 100 1420 5 1 4520000 92 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -6.68 1985 20241223 2.02 2035 -0.49 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
8 20250306 101301 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 101250 50 7.24 2020 2030 2020 2635 1425 2030 2025.00 0.00 0 46 2043 2036 2028 2021 2013 2040 2025 5 605 100 1420 5 1 4520000 92 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -6.45 1985 20241223 2.27 2035 -0.25 20250228 1991 1.96 20250123 2170 -6.45 20241119 1985 2.27 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
9 20250306 091307 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 6070 3 0.43 2020 2030 2020 2635 1425 2030 2023.33 0.00 0 0 2043 2036 2028 2021 2013 2040 2025 5 605 100 1420 5 1 4520000 92 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -6.45 1985 20241223 2.27 2035 -0.25 20250228 1991 1.96 20250123 2170 -6.45 20241119 1985 2.27 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
10 20250305 161244 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 1402200 691 17.57 2020 2035 2020 2635 1425 2030 2029.23 0.00 0 0 2043 2036 2028 2021 2013 2040 2025 5 605 100 1420 5 1 4520000 92 0.00 0.00 12 0.02 0.00 0.00 2170 20241119 -6.45 1985 20241223 2.27 2035 0.00 20250228 1991 1.96 20250123 2170 -6.45 20241119 1985 2.27 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
11 20250305 151252 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 939360 463 11.77 2020 2035 2020 2635 1425 2030 2028.86 0.00 0 0 2043 2036 2028 2021 2013 2040 2025 5 605 100 1420 5 1 4520000 92 0.00 0.00 12 0.01 0.00 0.00 2170 20241119 -6.68 1985 20241223 2.02 2035 0.00 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
12 20250305 141252 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 884815 436 11.09 2020 2035 2020 2635 1425 2030 2029.39 0.00 0 0 2043 2036 2028 2021 2013 2040 2025 5 605 100 1420 5 1 4520000 92 0.00 0.00 12 0.01 0.00 0.00 2170 20241119 -6.68 1985 20241223 2.02 2035 0.00 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N