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
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
20250306,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,10818010,5281,99.29,2050,2055,2045,2665,1435,2050,2048.48,0.03,0,230,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-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,,1992,N,N,0,N,00,N
20250306,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,10818010,5281,99.29,2050,2055,2045,2665,1435,2050,2048.48,0.03,0,230,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-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,,1992,N,N,0,N,00,N
20250306,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,10426460,5090,95.69,2050,2055,2045,2665,1435,2050,2048.42,0.03,0,230,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-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,,1992,N,N,0,N,00,N
20250306,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,7255110,3543,66.61,2050,2055,2045,2665,1435,2050,2047.73,0.03,0,230,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,119,0.00,0.00,12,0.06,0.00,0.00,5350,20240618,-61.78,1982,20241227,3.18,2070,-1.21,20250214,2010,1.74,20250123,5350,-61.78,20240618,1982,3.18,20241227,0.00,N,477760,100,5 억,,1992,N,N,0,N,00,N
20250306,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,1138500,555,10.43,2050,2055,2045,2665,1435,2050,2051.35,0.03,0,0,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-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,,1992,N,N,0,N,00,N
20250306,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,954250,465,8.74,2050,2055,2045,2665,1435,2050,2052.15,0.03,0,0,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,119,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-61.78,1982,20241227,3.18,2070,-1.21,20250214,2010,1.74,20250123,5350,-61.78,20240618,1982,3.18,20241227,0.00,N,477760,100,5 억,,1992,N,N,0,N,00,N
20250306,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,104555,51,0.96,2050,2055,2050,2665,1435,2050,2050.10,0.03,0,0,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-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,,1992,N,N,0,N,00,N
20250306,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.03,0,0,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-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,,1992,N,N,0,N,00,N
20250305,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,10897565,5319,99.87,2045,2050,2045,2655,1435,2045,2048.80,0.03,0,-1250,2055,2050,2045,2040,2035,2047,2037,6,610,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-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,,1992,N,N,0,N,00,N
20250305,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,10895515,5318,99.85,2045,2050,2045,2655,1435,2045,2048.80,0.03,0,-1250,2055,2050,2045,2040,2035,2047,2037,6,610,100,1430,5,1,5840000,119,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.78,1982,20241227,3.18,2070,-1.21,20250214,2010,1.74,20250123,5350,-61.78,20240618,1982,3.18,20241227,0.00,N,477760,100,5 억,,1992,N,N,0,N,00,N
20250305,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,6130890,2993,56.20,2045,2050,2045,2655,1435,2045,2048.41,0.03,0,-663,2055,2050,2045,2040,2035,2047,2037,6,610,100,1430,5,1,5840000,119,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.78,1982,20241227,3.18,2070,-1.21,20250214,2010,1.74,20250123,5350,-61.78,20240618,1982,3.18,20241227,0.00,N,477760,100,5 억,,1992,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 2050 0 3 0.00 10818010 5281 99.29 2050 2055 2045 2665 1435 2050 2048.48 0.03 0 230 2053 2051 2048 2046 2043 2052 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.09 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 1992 N N 0 N 00 N
3 20250306 151300 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 10818010 5281 99.29 2050 2055 2045 2665 1435 2050 2048.48 0.03 0 230 2053 2051 2048 2046 2043 2052 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.09 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 1992 N N 0 N 00 N
4 20250306 141259 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 10426460 5090 95.69 2050 2055 2045 2665 1435 2050 2048.42 0.03 0 230 2053 2051 2048 2046 2043 2052 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.09 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 1992 N N 0 N 00 N
5 20250306 131259 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 7255110 3543 66.61 2050 2055 2045 2665 1435 2050 2047.73 0.03 0 230 2053 2051 2048 2046 2043 2052 2047 6 615 100 1430 5 1 5840000 119 0.00 0.00 12 0.06 0.00 0.00 5350 20240618 -61.78 1982 20241227 3.18 2070 -1.21 20250214 2010 1.74 20250123 5350 -61.78 20240618 1982 3.18 20241227 0.00 N 477760 100 5 억 1992 N N 0 N 00 N
6 20250306 121258 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 1138500 555 10.43 2050 2055 2045 2665 1435 2050 2051.35 0.03 0 0 2053 2051 2048 2046 2043 2052 2047 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 1992 N N 0 N 00 N
7 20250306 111254 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 954250 465 8.74 2050 2055 2045 2665 1435 2050 2052.15 0.03 0 0 2053 2051 2048 2046 2043 2052 2047 6 615 100 1430 5 1 5840000 119 0.00 0.00 12 0.01 0.00 0.00 5350 20240618 -61.78 1982 20241227 3.18 2070 -1.21 20250214 2010 1.74 20250123 5350 -61.78 20240618 1982 3.18 20241227 0.00 N 477760 100 5 억 1992 N N 0 N 00 N
8 20250306 101257 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 104555 51 0.96 2050 2055 2050 2665 1435 2050 2050.10 0.03 0 0 2053 2051 2048 2046 2043 2052 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.00 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 1992 N N 0 N 00 N
9 20250306 091303 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.03 0 0 2053 2051 2048 2046 2043 2052 2047 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 1992 N N 0 N 00 N
10 20250305 161241 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 10897565 5319 99.87 2045 2050 2045 2655 1435 2045 2048.80 0.03 0 -1250 2055 2050 2045 2040 2035 2047 2037 6 610 100 1430 5 1 5840000 120 0.00 0.00 12 0.09 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 1992 N N 0 N 00 N
11 20250305 151248 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 10895515 5318 99.85 2045 2050 2045 2655 1435 2045 2048.80 0.03 0 -1250 2055 2050 2045 2040 2035 2047 2037 6 610 100 1430 5 1 5840000 119 0.00 0.00 12 0.09 0.00 0.00 5350 20240618 -61.78 1982 20241227 3.18 2070 -1.21 20250214 2010 1.74 20250123 5350 -61.78 20240618 1982 3.18 20241227 0.00 N 477760 100 5 억 1992 N N 0 N 00 N
12 20250305 141249 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 6130890 2993 56.20 2045 2050 2045 2655 1435 2045 2048.41 0.03 0 -663 2055 2050 2045 2040 2035 2047 2037 6 610 100 1430 5 1 5840000 119 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.78 1982 20241227 3.18 2070 -1.21 20250214 2010 1.74 20250123 5350 -61.78 20240618 1982 3.18 20241227 0.00 N 477760 100 5 억 1992 N N 0 N 00 N