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
430220/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
20250306,161211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
20250306,151212,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
20250306,141211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
20250306,131211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
20250306,121210,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
20250306,111207,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
20250306,101210,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
20250306,091215,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
20250305,161154,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
20250305,151201,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,N,N,0,N,00,N
20250305,141201,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,N,430220,100,6 억,,4897,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 161211 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 N 430220 100 6 억 4897 N N 0 N 00 N
3 20250306 151212 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 N 430220 100 6 억 4897 N N 0 N 00 N
4 20250306 141211 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 N 430220 100 6 억 4897 N N 0 N 00 N
5 20250306 131211 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 N 430220 100 6 억 4897 N N 0 N 00 N
6 20250306 121210 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 N 430220 100 6 억 4897 N N 0 N 00 N
7 20250306 111207 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 N 430220 100 6 억 4897 N N 0 N 00 N
8 20250306 101210 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 N 430220 100 6 억 4897 N N 0 N 00 N
9 20250306 091215 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 N 430220 100 6 억 4897 N N 0 N 00 N
10 20250305 161154 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 N 430220 100 6 억 4897 N N 0 N 00 N
11 20250305 151201 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 N 430220 100 6 억 4897 N N 0 N 00 N
12 20250305 141201 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.07 0 0 2110 2110 2110 2110 2110 2110 2110 7 630 100 0 5 1 6760000 143 62.06 1.06 12 0.00 34.00 1983.00 2560 20240411 -17.58 2070 20241226 1.93 2150 -1.86 20250115 2080 1.44 20250106 2560 -17.58 20240411 2070 1.93 20241226 0.06 N 430220 100 6 억 4897 N N 0 N 00 N