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
477760/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
20250312,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,4027135,1962,180.50,2050,2060,2045,2665,1435,2050,2052.57,0.03,0,8,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1981,N,N,0,N,00,N
20250312,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,3636685,1772,163.02,2050,2060,2045,2665,1435,2050,2052.31,0.03,0,8,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1981,N,N,0,N,00,N
20250312,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,1953600,953,87.67,2050,2050,2045,2665,1435,2050,2049.95,0.03,0,0,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,1981,N,N,0,N,00,N
20250312,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,1953600,953,87.67,2050,2050,2045,2665,1435,2050,2049.95,0.03,0,0,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,1981,N,N,0,N,00,N
20250312,121331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,828200,404,37.17,2050,2050,2050,2665,1435,2050,2050.00,0.03,0,0,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,1981,N,N,0,N,00,N
20250312,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,725700,354,32.57,2050,2050,2050,2665,1435,2050,2050.00,0.03,0,0,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,1981,N,N,0,N,00,N
20250312,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,190650,93,8.56,2050,2050,2050,2665,1435,2050,2050.00,0.03,0,0,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,1981,N,N,0,N,00,N
20250312,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,184500,90,8.28,2050,2050,2050,2665,1435,2050,2050.00,0.03,0,0,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,1981,N,N,0,N,00,N
20250311,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,2236215,1087,20.61,2055,2060,2050,2675,1445,2060,2057.24,0.03,0,0,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,1981,N,N,0,N,00,N
20250311,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,2199315,1069,20.27,2055,2060,2050,2675,1445,2060,2057.36,0.03,0,18,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1981,N,N,0,N,00,N
20250311,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,906285,441,8.36,2055,2060,2050,2675,1445,2060,2055.07,0.03,0,10,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1981,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 161327 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 4027135 1962 180.50 2050 2060 2045 2665 1435 2050 2052.57 0.03 0 8 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.03 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.00 N 477760 100 5 억 1981 N N 0 N 00 N
3 20250312 151331 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 3636685 1772 163.02 2050 2060 2045 2665 1435 2050 2052.31 0.03 0 8 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.03 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.00 N 477760 100 5 억 1981 N N 0 N 00 N
4 20250312 141325 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 1953600 953 87.67 2050 2050 2045 2665 1435 2050 2049.95 0.03 0 0 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2070 -0.97 20250214 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.00 N 477760 100 5 억 1981 N N 0 N 00 N
5 20250312 131327 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 1953600 953 87.67 2050 2050 2045 2665 1435 2050 2049.95 0.03 0 0 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2070 -0.97 20250214 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.00 N 477760 100 5 억 1981 N N 0 N 00 N
6 20250312 121331 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 828200 404 37.17 2050 2050 2050 2665 1435 2050 2050.00 0.03 0 0 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.01 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2070 -0.97 20250214 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.00 N 477760 100 5 억 1981 N N 0 N 00 N
7 20250312 111320 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 725700 354 32.57 2050 2050 2050 2665 1435 2050 2050.00 0.03 0 0 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.01 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2070 -0.97 20250214 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.00 N 477760 100 5 억 1981 N N 0 N 00 N
8 20250312 101323 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 190650 93 8.56 2050 2050 2050 2665 1435 2050 2050.00 0.03 0 0 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2070 -0.97 20250214 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.00 N 477760 100 5 억 1981 N N 0 N 00 N
9 20250312 091331 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 184500 90 8.28 2050 2050 2050 2665 1435 2050 2050.00 0.03 0 0 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2070 -0.97 20250214 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.00 N 477760 100 5 억 1981 N N 0 N 00 N
10 20250311 161316 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 2236215 1087 20.61 2055 2060 2050 2675 1445 2060 2057.24 0.03 0 0 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2070 -0.97 20250214 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.00 N 477760 100 5 억 1981 N N 0 N 00 N
11 20250311 151318 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 2199315 1069 20.27 2055 2060 2050 2675 1445 2060 2057.36 0.03 0 18 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.00 N 477760 100 5 억 1981 N N 0 N 00 N
12 20250311 141323 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 906285 441 8.36 2055 2060 2050 2675 1445 2060 2055.07 0.03 0 10 2070 2065 2055 2050 2040 2067 2052 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.01 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1981 N N 0 N 00 N