ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
474660/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
20250312,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,522930,254,2.67,2065,2065,2055,2690,1450,2070,2058.78,0.89,0,56,2086,2077,2061,2052,2036,2082,2057,6,620,100,1440,5,1,5520000,114,2065.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48882,N,N,0,N,00,N
20250312,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,401095,195,2.05,2065,2065,2055,2690,1450,2070,2056.90,0.89,0,56,2086,2077,2061,2052,2036,2082,2057,6,620,100,1440,5,1,5520000,114,2065.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48882,N,N,0,N,00,N
20250312,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,380470,185,1.94,2065,2065,2055,2690,1450,2070,2056.59,0.89,0,56,2086,2077,2061,2052,2036,2082,2057,6,620,100,1440,5,1,5520000,114,2060.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48882,N,N,0,N,00,N
20250312,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,287770,140,1.47,2065,2065,2055,2690,1450,2070,2055.50,0.89,0,56,2086,2077,2061,2052,2036,2082,2057,6,620,100,1440,5,1,5520000,114,2065.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48882,N,N,0,N,00,N
20250312,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,285705,139,1.46,2065,2065,2055,2690,1450,2070,2055.43,0.89,0,56,2086,2077,2061,2052,2036,2082,2057,6,620,100,1440,5,1,5520000,114,2065.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48882,N,N,0,N,00,N
20250312,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,285705,139,1.46,2065,2065,2055,2690,1450,2070,2055.43,0.89,0,56,2086,2077,2061,2052,2036,2082,2057,6,620,100,1440,5,1,5520000,114,2065.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48882,N,N,0,N,00,N
20250312,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,2065,1,0.01,2065,2065,2065,2690,1450,2070,2065.00,0.89,0,0,2086,2077,2061,2052,2036,2082,2057,6,620,100,1440,5,1,5520000,114,2065.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2080,-0.72,20250114,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,N,474660,100,5 억,,48882,N,N,0,N,00,N
20250312,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.89,0,0,2086,2077,2061,2052,2036,2082,2057,6,620,100,1440,5,1,5520000,114,2070.00,1.34,12,0.00,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48882,N,N,0,N,00,N
20250311,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,19539210,9520,759.17,2065,2070,2045,2690,1450,2070,2052.44,0.89,0,81,2080,2075,2065,2060,2050,2077,2062,6,620,100,1440,5,1,5520000,114,2070.00,1.34,12,0.17,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48882,N,N,0,N,00,N
20250311,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,19539210,9520,759.17,2065,2070,2045,2690,1450,2070,2052.44,0.89,0,81,2080,2075,2065,2060,2050,2077,2062,6,620,100,1440,5,1,5520000,114,2070.00,1.34,12,0.17,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48882,N,N,0,N,00,N
20250311,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,18442110,8990,716.91,2065,2070,2045,2690,1450,2070,2051.40,0.89,0,81,2080,2075,2065,2060,2050,2077,2062,6,620,100,1440,5,1,5520000,114,2070.00,1.34,12,0.16,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2080,-0.48,20250114,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,N,474660,100,5 억,,48882,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 20250312 161321 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 522930 254 2.67 2065 2065 2055 2690 1450 2070 2058.78 0.89 0 56 2086 2077 2061 2052 2036 2082 2057 6 620 100 1440 5 1 5520000 114 2065.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48882 N N 0 N 00 N
3 20250312 151325 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 401095 195 2.05 2065 2065 2055 2690 1450 2070 2056.90 0.89 0 56 2086 2077 2061 2052 2036 2082 2057 6 620 100 1440 5 1 5520000 114 2065.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48882 N N 0 N 00 N
4 20250312 141319 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 380470 185 1.94 2065 2065 2055 2690 1450 2070 2056.59 0.89 0 56 2086 2077 2061 2052 2036 2082 2057 6 620 100 1440 5 1 5520000 114 2060.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 48882 N N 0 N 00 N
5 20250312 131321 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 287770 140 1.47 2065 2065 2055 2690 1450 2070 2055.50 0.89 0 56 2086 2077 2061 2052 2036 2082 2057 6 620 100 1440 5 1 5520000 114 2065.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48882 N N 0 N 00 N
6 20250312 121325 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 285705 139 1.46 2065 2065 2055 2690 1450 2070 2055.43 0.89 0 56 2086 2077 2061 2052 2036 2082 2057 6 620 100 1440 5 1 5520000 114 2065.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48882 N N 0 N 00 N
7 20250312 111315 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 285705 139 1.46 2065 2065 2055 2690 1450 2070 2055.43 0.89 0 56 2086 2077 2061 2052 2036 2082 2057 6 620 100 1440 5 1 5520000 114 2065.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48882 N N 0 N 00 N
8 20250312 101318 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 2065 1 0.01 2065 2065 2065 2690 1450 2070 2065.00 0.89 0 0 2086 2077 2061 2052 2036 2082 2057 6 620 100 1440 5 1 5520000 114 2065.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2080 -0.72 20250114 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 N 474660 100 5 억 48882 N N 0 N 00 N
9 20250312 091326 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.89 0 0 2086 2077 2061 2052 2036 2082 2057 6 620 100 1440 5 1 5520000 114 2070.00 1.34 12 0.00 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48882 N N 0 N 00 N
10 20250311 161311 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 19539210 9520 759.17 2065 2070 2045 2690 1450 2070 2052.44 0.89 0 81 2080 2075 2065 2060 2050 2077 2062 6 620 100 1440 5 1 5520000 114 2070.00 1.34 12 0.17 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48882 N N 0 N 00 N
11 20250311 151313 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 19539210 9520 759.17 2065 2070 2045 2690 1450 2070 2052.44 0.89 0 81 2080 2075 2065 2060 2050 2077 2062 6 620 100 1440 5 1 5520000 114 2070.00 1.34 12 0.17 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48882 N N 0 N 00 N
12 20250311 141317 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 18442110 8990 716.91 2065 2070 2045 2690 1450 2070 2051.40 0.89 0 81 2080 2075 2065 2060 2050 2077 2062 6 620 100 1440 5 1 5520000 114 2070.00 1.34 12 0.16 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2080 -0.48 20250114 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 N 474660 100 5 억 48882 N N 0 N 00 N