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
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
20250306,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,11962360,5891,927.72,2040,2050,2025,2650,1430,2040,2030.62,0.08,0,238,2056,2047,2041,2032,2026,2047,2032,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.11,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4413,N,N,0,N,00,N
20250306,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,11880960,5851,921.42,2040,2050,2025,2650,1430,2040,2030.59,0.08,0,238,2056,2047,2041,2032,2026,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.11,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,N,477470,100,5 억,,4413,N,N,0,N,00,N
20250306,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,10326683,5084,800.63,2040,2050,2027,2650,1430,2040,2031.21,0.08,0,126,2056,2047,2041,2032,2026,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.09,0.00,0.00,5060,20240619,-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,,4413,N,N,0,N,00,N
20250306,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,9638525,4745,747.24,2040,2050,2030,2650,1430,2040,2031.30,0.08,0,126,2056,2047,2041,2032,2026,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.09,0.00,0.00,5060,20240619,-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,,4413,N,N,0,N,00,N
20250306,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,7777010,3828,602.83,2040,2050,2030,2650,1430,2040,2031.61,0.08,0,126,2056,2047,2041,2032,2026,2047,2032,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.07,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4413,N,N,0,N,00,N
20250306,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,6821545,3358,528.82,2040,2050,2030,2650,1430,2040,2031.43,0.08,0,126,2056,2047,2041,2032,2026,2047,2032,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.06,0.00,0.00,5060,20240619,-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,,4413,N,N,0,N,00,N
20250306,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,6129065,3017,475.12,2040,2050,2030,2650,1430,2040,2031.51,0.08,0,128,2056,2047,2041,2032,2026,2047,2032,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.06,0.00,0.00,5060,20240619,-59.49,1900,20241202,7.89,2055,-0.24,20250224,1998,2.60,20250116,5060,-59.49,20240619,1900,7.89,20241202,0.00,N,477470,100,5 억,,4413,N,N,0,N,00,N
20250306,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.08,0,0,2056,2047,2041,2032,2026,2047,2032,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-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,,4413,N,N,0,N,00,N
20250305,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,1294380,635,31.22,2040,2050,2035,2665,1435,2050,2038.39,0.08,0,-208,2060,2055,2045,2040,2030,2057,2042,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.01,0.00,0.00,5060,20240619,-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,,4401,N,N,0,N,00,N
20250305,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,991160,486,23.89,2040,2050,2035,2665,1435,2050,2039.42,0.08,0,-208,2060,2055,2045,2040,2030,2057,2042,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.01,0.00,0.00,5060,20240619,-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,,4401,N,N,0,N,00,N
20250305,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,404065,198,9.73,2040,2050,2040,2665,1435,2050,2040.73,0.08,0,-121,2060,2055,2045,2040,2030,2057,2042,5,615,100,1470,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-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,,4401,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 161259 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 11962360 5891 927.72 2040 2050 2025 2650 1430 2040 2030.62 0.08 0 238 2056 2047 2041 2032 2026 2047 2032 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.11 0.00 0.00 5060 20240619 -59.78 1900 20241202 7.11 2055 -0.97 20250224 1998 1.85 20250116 5060 -59.78 20240619 1900 7.11 20241202 0.00 N 477470 100 5 억 4413 N N 0 N 00 N
3 20250306 151300 57 100.00 KOSDAQ 금융 N N N N N 2025 -15 5 -0.74 11880960 5851 921.42 2040 2050 2025 2650 1430 2040 2030.59 0.08 0 238 2056 2047 2041 2032 2026 2047 2032 5 610 100 1460 5 1 5480000 111 0.00 0.00 12 0.11 0.00 0.00 5060 20240619 -59.98 1900 20241202 6.58 2055 -1.46 20250224 1998 1.35 20250116 5060 -59.98 20240619 1900 6.58 20241202 0.00 N 477470 100 5 억 4413 N N 0 N 00 N
4 20250306 141258 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 10326683 5084 800.63 2040 2050 2027 2650 1430 2040 2031.21 0.08 0 126 2056 2047 2041 2032 2026 2047 2032 5 610 100 1460 5 1 5480000 111 0.00 0.00 12 0.09 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 4413 N N 0 N 00 N
5 20250306 131259 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 9638525 4745 747.24 2040 2050 2030 2650 1430 2040 2031.30 0.08 0 126 2056 2047 2041 2032 2026 2047 2032 5 610 100 1460 5 1 5480000 111 0.00 0.00 12 0.09 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 4413 N N 0 N 00 N
6 20250306 121258 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 7777010 3828 602.83 2040 2050 2030 2650 1430 2040 2031.61 0.08 0 126 2056 2047 2041 2032 2026 2047 2032 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.07 0.00 0.00 5060 20240619 -59.78 1900 20241202 7.11 2055 -0.97 20250224 1998 1.85 20250116 5060 -59.78 20240619 1900 7.11 20241202 0.00 N 477470 100 5 억 4413 N N 0 N 00 N
7 20250306 111254 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 6821545 3358 528.82 2040 2050 2030 2650 1430 2040 2031.43 0.08 0 126 2056 2047 2041 2032 2026 2047 2032 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 4413 N N 0 N 00 N
8 20250306 101256 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 6129065 3017 475.12 2040 2050 2030 2650 1430 2040 2031.51 0.08 0 128 2056 2047 2041 2032 2026 2047 2032 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.06 0.00 0.00 5060 20240619 -59.49 1900 20241202 7.89 2055 -0.24 20250224 1998 2.60 20250116 5060 -59.49 20240619 1900 7.89 20241202 0.00 N 477470 100 5 억 4413 N N 0 N 00 N
9 20250306 091303 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 0.08 0 0 2056 2047 2041 2032 2026 2047 2032 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.00 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 4413 N N 0 N 00 N
10 20250305 161240 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 1294380 635 31.22 2040 2050 2035 2665 1435 2050 2038.39 0.08 0 -208 2060 2055 2045 2040 2030 2057 2042 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.01 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 4401 N N 0 N 00 N
11 20250305 151248 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 991160 486 23.89 2040 2050 2035 2665 1435 2050 2039.42 0.08 0 -208 2060 2055 2045 2040 2030 2057 2042 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.01 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 4401 N N 0 N 00 N
12 20250305 141248 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 404065 198 9.73 2040 2050 2040 2665 1435 2050 2040.73 0.08 0 -121 2060 2055 2045 2040 2030 2057 2042 5 615 100 1470 5 1 5480000 112 0.00 0.00 12 0.00 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 4401 N N 0 N 00 N