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
487720/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
20250312,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,10750109,5261,178.04,2050,2050,2035,2650,1430,2040,2043.36,0.07,0,-541,2063,2051,2043,2031,2023,2050,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.12,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2954,N,N,0,N,00,N
20250312,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,9650389,4722,159.80,2050,2050,2035,2650,1430,2040,2043.71,0.07,0,-27,2063,2051,2043,2031,2023,2050,2030,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.11,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,-0.49,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,2954,N,N,0,N,00,N
20250312,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1066755,523,17.70,2050,2050,2035,2650,1430,2040,2039.68,0.07,0,-27,2063,2051,2043,2031,2023,2050,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2954,N,N,0,N,00,N
20250312,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1066755,523,17.70,2050,2050,2035,2650,1430,2040,2039.68,0.07,0,-27,2063,2051,2043,2031,2023,2050,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2954,N,N,0,N,00,N
20250312,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1066755,523,17.70,2050,2050,2035,2650,1430,2040,2039.68,0.07,0,-27,2063,2051,2043,2031,2023,2050,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2954,N,N,0,N,00,N
20250312,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,658755,323,10.93,2050,2050,2035,2650,1430,2040,2039.49,0.07,0,-27,2063,2051,2043,2031,2023,2050,2030,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2954,N,N,0,N,00,N
20250312,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,2050,1,0.03,2050,2050,2050,2650,1430,2040,2050.00,0.07,0,0,2063,2051,2043,2031,2023,2050,2030,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,-0.49,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,2954,N,N,0,N,00,N
20250312,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.07,0,0,2063,2051,2043,2031,2023,2050,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2954,N,N,0,N,00,N
20250311,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,6030190,2955,32.36,2040,2055,2035,2655,1435,2045,2040.67,0.07,0,-167,2051,2047,2041,2037,2031,2050,2040,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.07,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,3121,N,N,0,N,00,N
20250311,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,6030190,2955,32.36,2040,2055,2035,2655,1435,2045,2040.67,0.07,0,-167,2051,2047,2041,2037,2031,2050,2040,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.07,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,3121,N,N,0,N,00,N
20250311,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,5336590,2615,28.64,2040,2055,2035,2655,1435,2045,2040.76,0.07,0,-167,2051,2047,2041,2037,2031,2050,2040,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.06,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2060,-1.21,20250226,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,3121,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 161332 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 10750109 5261 178.04 2050 2050 2035 2650 1430 2040 2043.36 0.07 0 -541 2063 2051 2043 2031 2023 2050 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.12 0.00 0.00 3200 20241220 -36.25 1930 20241220 5.70 2060 -0.97 20250226 1936 5.37 20250102 3200 -36.25 20241220 1930 5.70 20241220 0.00 N 487720 100 4 억 2954 N N 0 N 00 N
3 20250312 151336 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 9650389 4722 159.80 2050 2050 2035 2650 1430 2040 2043.71 0.07 0 -27 2063 2051 2043 2031 2023 2050 2030 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.11 0.00 0.00 3200 20241220 -35.94 1930 20241220 6.22 2060 -0.49 20250226 1936 5.89 20250102 3200 -35.94 20241220 1930 6.22 20241220 0.00 N 487720 100 4 억 2954 N N 0 N 00 N
4 20250312 141330 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1066755 523 17.70 2050 2050 2035 2650 1430 2040 2039.68 0.07 0 -27 2063 2051 2043 2031 2023 2050 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.01 0.00 0.00 3200 20241220 -36.25 1930 20241220 5.70 2060 -0.97 20250226 1936 5.37 20250102 3200 -36.25 20241220 1930 5.70 20241220 0.00 N 487720 100 4 억 2954 N N 0 N 00 N
5 20250312 131332 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1066755 523 17.70 2050 2050 2035 2650 1430 2040 2039.68 0.07 0 -27 2063 2051 2043 2031 2023 2050 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.01 0.00 0.00 3200 20241220 -36.25 1930 20241220 5.70 2060 -0.97 20250226 1936 5.37 20250102 3200 -36.25 20241220 1930 5.70 20241220 0.00 N 487720 100 4 억 2954 N N 0 N 00 N
6 20250312 121336 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1066755 523 17.70 2050 2050 2035 2650 1430 2040 2039.68 0.07 0 -27 2063 2051 2043 2031 2023 2050 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.01 0.00 0.00 3200 20241220 -36.25 1930 20241220 5.70 2060 -0.97 20250226 1936 5.37 20250102 3200 -36.25 20241220 1930 5.70 20241220 0.00 N 487720 100 4 억 2954 N N 0 N 00 N
7 20250312 111325 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 658755 323 10.93 2050 2050 2035 2650 1430 2040 2039.49 0.07 0 -27 2063 2051 2043 2031 2023 2050 2030 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.01 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 2954 N N 0 N 00 N
8 20250312 101328 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 2050 1 0.03 2050 2050 2050 2650 1430 2040 2050.00 0.07 0 0 2063 2051 2043 2031 2023 2050 2030 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.00 0.00 0.00 3200 20241220 -35.94 1930 20241220 6.22 2060 -0.49 20250226 1936 5.89 20250102 3200 -35.94 20241220 1930 6.22 20241220 0.00 N 487720 100 4 억 2954 N N 0 N 00 N
9 20250312 091337 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 0 0 0.00 0 0 0 2650 1430 2040 0.00 0.07 0 0 2063 2051 2043 2031 2023 2050 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.00 0.00 0.00 3200 20241220 -36.25 1930 20241220 5.70 2060 -0.97 20250226 1936 5.37 20250102 3200 -36.25 20241220 1930 5.70 20241220 0.00 N 487720 100 4 억 2954 N N 0 N 00 N
10 20250311 161321 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 6030190 2955 32.36 2040 2055 2035 2655 1435 2045 2040.67 0.07 0 -167 2051 2047 2041 2037 2031 2050 2040 4 610 100 1430 5 1 4230000 86 0.00 0.00 12 0.07 0.00 0.00 3200 20241220 -36.25 1930 20241220 5.70 2060 -0.97 20250226 1936 5.37 20250102 3200 -36.25 20241220 1930 5.70 20241220 0.00 N 487720 100 4 억 3121 N N 0 N 00 N
11 20250311 151324 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 6030190 2955 32.36 2040 2055 2035 2655 1435 2045 2040.67 0.07 0 -167 2051 2047 2041 2037 2031 2050 2040 4 610 100 1430 5 1 4230000 86 0.00 0.00 12 0.07 0.00 0.00 3200 20241220 -36.25 1930 20241220 5.70 2060 -0.97 20250226 1936 5.37 20250102 3200 -36.25 20241220 1930 5.70 20241220 0.00 N 487720 100 4 억 3121 N N 0 N 00 N
12 20250311 141328 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 5336590 2615 28.64 2040 2055 2035 2655 1435 2045 2040.76 0.07 0 -167 2051 2047 2041 2037 2031 2050 2040 4 610 100 1430 5 1 4230000 86 0.00 0.00 12 0.06 0.00 0.00 3200 20241220 -36.41 1930 20241220 5.44 2060 -1.21 20250226 1936 5.11 20250102 3200 -36.41 20241220 1930 5.44 20241220 0.00 N 487720 100 4 억 3121 N N 0 N 00 N