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
477470/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
20250312,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5510965,2719,88.77,2025,2045,2020,2655,1435,2045,2026.84,0.08,0,0,2065,2055,2040,2030,2015,2060,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,4383,N,N,0,N,00,N
20250312,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5311045,2621,85.57,2025,2045,2020,2655,1435,2045,2026.34,0.08,0,0,2065,2055,2040,2030,2015,2060,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,4383,N,N,0,N,00,N
20250312,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5272285,2602,84.95,2025,2045,2020,2655,1435,2045,2026.24,0.08,0,0,2065,2055,2040,2030,2015,2060,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,4383,N,N,0,N,00,N
20250312,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5272285,2602,84.95,2025,2045,2020,2655,1435,2045,2026.24,0.08,0,0,2065,2055,2040,2030,2015,2060,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,4383,N,N,0,N,00,N
20250312,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5270245,2601,84.92,2025,2045,2020,2655,1435,2045,2026.24,0.08,0,0,2065,2055,2040,2030,2015,2060,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,4383,N,N,0,N,00,N
20250312,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,4148245,2051,66.96,2025,2045,2020,2655,1435,2045,2022.55,0.08,0,0,2065,2055,2040,2030,2015,2060,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.04,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,4383,N,N,0,N,00,N
20250312,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,3749425,1854,60.53,2025,2045,2020,2655,1435,2045,2022.34,0.08,0,0,2065,2055,2040,2030,2015,2060,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,N,477470,100,5 억,,4383,N,N,0,N,00,N
20250312,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.08,0,0,2065,2055,2040,2030,2015,2060,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.58,1900,20241202,7.63,2055,-0.49,20250224,1998,2.35,20250116,5060,-59.58,20240619,1900,7.63,20241202,0.00,N,477470,100,5 억,,4383,N,N,0,N,00,N
20250311,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,6209945,3063,255.25,2035,2050,2025,2645,1425,2035,2027.41,0.08,0,39,2048,2041,2038,2031,2028,2040,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.06,0.00,0.00,5060,20240619,-59.58,1900,20241202,7.63,2055,-0.49,20250224,1998,2.35,20250116,5060,-59.58,20240619,1900,7.63,20241202,0.00,N,477470,100,5 억,,4344,N,N,0,N,00,N
20250311,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,6207900,3062,255.17,2035,2050,2025,2645,1425,2035,2027.40,0.08,0,39,2048,2041,2038,2031,2028,2040,2030,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.06,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4344,N,N,0,N,00,N
20250311,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,6207900,3062,255.17,2035,2050,2025,2645,1425,2035,2027.40,0.08,0,39,2048,2041,2038,2031,2028,2040,2030,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.06,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4344,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 161326 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 5510965 2719 88.77 2025 2045 2020 2655 1435 2045 2026.84 0.08 0 0 2065 2055 2040 2030 2015 2060 2035 5 610 100 1470 5 1 5480000 112 0.00 0.00 12 0.05 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 2055 -0.73 20250224 1998 2.10 20250116 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 4383 N N 0 N 00 N
3 20250312 151330 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 5311045 2621 85.57 2025 2045 2020 2655 1435 2045 2026.34 0.08 0 0 2065 2055 2040 2030 2015 2060 2035 5 610 100 1470 5 1 5480000 112 0.00 0.00 12 0.05 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 2055 -0.73 20250224 1998 2.10 20250116 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 4383 N N 0 N 00 N
4 20250312 141324 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 5272285 2602 84.95 2025 2045 2020 2655 1435 2045 2026.24 0.08 0 0 2065 2055 2040 2030 2015 2060 2035 5 610 100 1470 5 1 5480000 112 0.00 0.00 12 0.05 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 2055 -0.73 20250224 1998 2.10 20250116 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 4383 N N 0 N 00 N
5 20250312 131326 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 5272285 2602 84.95 2025 2045 2020 2655 1435 2045 2026.24 0.08 0 0 2065 2055 2040 2030 2015 2060 2035 5 610 100 1470 5 1 5480000 112 0.00 0.00 12 0.05 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 2055 -0.73 20250224 1998 2.10 20250116 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 4383 N N 0 N 00 N
6 20250312 121330 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 5270245 2601 84.92 2025 2045 2020 2655 1435 2045 2026.24 0.08 0 0 2065 2055 2040 2030 2015 2060 2035 5 610 100 1470 5 1 5480000 112 0.00 0.00 12 0.05 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 2055 -0.73 20250224 1998 2.10 20250116 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 4383 N N 0 N 00 N
7 20250312 111320 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 4148245 2051 66.96 2025 2045 2020 2655 1435 2045 2022.55 0.08 0 0 2065 2055 2040 2030 2015 2060 2035 5 610 100 1470 5 1 5480000 112 0.00 0.00 12 0.04 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 2055 -0.73 20250224 1998 2.10 20250116 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 4383 N N 0 N 00 N
8 20250312 101322 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 3749425 1854 60.53 2025 2045 2020 2655 1435 2045 2022.34 0.08 0 0 2065 2055 2040 2030 2015 2060 2035 5 610 100 1470 5 1 5480000 112 0.00 0.00 12 0.03 0.00 0.00 5060 20240619 -59.68 1900 20241202 7.37 2055 -0.73 20250224 1998 2.10 20250116 5060 -59.68 20240619 1900 7.37 20241202 0.00 N 477470 100 5 억 4383 N N 0 N 00 N
9 20250312 091331 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 0 0 0.00 0 0 0 2655 1435 2045 0.00 0.08 0 0 2065 2055 2040 2030 2015 2060 2035 5 610 100 1470 5 1 5480000 112 0.00 0.00 12 0.00 0.00 0.00 5060 20240619 -59.58 1900 20241202 7.63 2055 -0.49 20250224 1998 2.35 20250116 5060 -59.58 20240619 1900 7.63 20241202 0.00 N 477470 100 5 억 4383 N N 0 N 00 N
10 20250311 161316 57 100.00 KOSDAQ 금융 N N N N N 2045 10 2 0.49 6209945 3063 255.25 2035 2050 2025 2645 1425 2035 2027.41 0.08 0 39 2048 2041 2038 2031 2028 2040 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.06 0.00 0.00 5060 20240619 -59.58 1900 20241202 7.63 2055 -0.49 20250224 1998 2.35 20250116 5060 -59.58 20240619 1900 7.63 20241202 0.00 N 477470 100 5 억 4344 N N 0 N 00 N
11 20250311 151318 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 6207900 3062 255.17 2035 2050 2025 2645 1425 2035 2027.40 0.08 0 39 2048 2041 2038 2031 2028 2040 2030 5 610 100 1460 5 1 5480000 111 0.00 0.00 12 0.06 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4344 N N 0 N 00 N
12 20250311 141322 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 6207900 3062 255.17 2035 2050 2025 2645 1425 2035 2027.40 0.08 0 39 2048 2041 2038 2031 2028 2040 2030 5 610 100 1460 5 1 5480000 111 0.00 0.00 12 0.06 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4344 N N 0 N 00 N