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
478780/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
20250306,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,83999385,40940,126.37,2045,2070,2045,2650,1430,2040,2051.77,0.45,0,10363,2100,2070,2045,2015,1990,2057,2002,8,610,100,1420,5,1,7910000,162,0.00,0.00,12,0.52,0.00,0.00,3120,20240822,-34.29,1981,20241226,3.48,2077,-1.30,20250304,1991,2.96,20250102,3120,-34.29,20240822,1981,3.48,20241226,0.00,N,478780,100,7 억,,35853,N,N,0,N,00,N
20250306,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,80793185,39376,121.54,2045,2070,2045,2650,1430,2040,2051.84,0.45,0,10927,2100,2070,2045,2015,1990,2057,2002,8,610,100,1420,5,1,7910000,163,0.00,0.00,12,0.50,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2077,-1.06,20250304,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,35853,N,N,0,N,00,N
20250306,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,78734075,38374,118.45,2045,2070,2045,2650,1430,2040,2051.76,0.45,0,9930,2100,2070,2045,2015,1990,2057,2002,8,610,100,1420,5,1,7910000,163,0.00,0.00,12,0.49,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2077,-1.06,20250304,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,35853,N,N,0,N,00,N
20250306,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,72344950,35265,108.85,2045,2070,2045,2650,1430,2040,2051.47,0.45,0,8328,2100,2070,2045,2015,1990,2057,2002,8,610,100,1420,5,1,7910000,163,0.00,0.00,12,0.45,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2077,-1.06,20250304,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,35853,N,N,0,N,00,N
20250306,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,20,2,0.98,58863870,28699,88.59,2045,2070,2045,2650,1430,2040,2051.08,0.45,0,4232,2100,2070,2045,2015,1990,2057,2002,8,610,100,1420,5,1,7910000,163,0.00,0.00,12,0.36,0.00,0.00,3120,20240822,-33.97,1981,20241226,3.99,2077,-0.82,20250304,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,N,478780,100,7 억,,35853,N,N,0,N,00,N
20250306,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,10015005,4875,15.05,2045,2070,2045,2650,1430,2040,2054.36,0.45,0,2382,2100,2070,2045,2015,1990,2057,2002,8,610,100,1420,5,1,7910000,163,0.00,0.00,12,0.06,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2077,-1.06,20250304,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,35853,N,N,0,N,00,N
20250306,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,9232130,4494,13.87,2045,2070,2045,2650,1430,2040,2054.32,0.45,0,2037,2100,2070,2045,2015,1990,2057,2002,8,610,100,1420,5,1,7910000,163,0.00,0.00,12,0.06,0.00,0.00,3120,20240822,-34.13,1981,20241226,3.74,2077,-1.06,20250304,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,N,478780,100,7 억,,35853,N,N,0,N,00,N
20250306,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,20,2,0.98,4913015,2400,7.41,2045,2060,2045,2650,1430,2040,2047.09,0.45,0,209,2100,2070,2045,2015,1990,2057,2002,8,610,100,1420,5,1,7910000,163,0.00,0.00,12,0.03,0.00,0.00,3120,20240822,-33.97,1981,20241226,3.99,2077,-0.82,20250304,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,N,478780,100,7 억,,35853,N,N,0,N,00,N
20250305,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-35,5,-1.69,65792665,32397,97.04,2060,2075,2020,2695,1455,2075,2030.83,0.47,0,-1013,2084,2079,2072,2067,2060,2082,2070,8,620,100,1450,5,1,7910000,161,0.00,0.00,12,0.41,0.00,0.00,3120,20240822,-34.62,1981,20241226,2.98,2077,-1.78,20250304,1991,2.46,20250102,3120,-34.62,20240822,1981,2.98,20241226,0.00,N,478780,100,7 억,,37173,N,N,0,N,00,N
20250305,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-30,5,-1.45,63183095,31119,93.22,2060,2075,2020,2695,1455,2075,2030.37,0.47,0,-773,2084,2079,2072,2067,2060,2082,2070,8,620,100,1450,5,1,7910000,162,0.00,0.00,12,0.39,0.00,0.00,3120,20240822,-34.46,1981,20241226,3.23,2077,-1.54,20250304,1991,2.71,20250102,3120,-34.46,20240822,1981,3.23,20241226,0.00,N,478780,100,7 억,,37173,N,N,0,N,00,N
20250305,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,62691450,30878,92.49,2060,2075,2020,2695,1455,2075,2030.30,0.47,0,-1013,2084,2079,2072,2067,2060,2082,2070,8,620,100,1450,5,1,7910000,162,0.00,0.00,12,0.39,0.00,0.00,3120,20240822,-34.29,1981,20241226,3.48,2077,-1.30,20250304,1991,2.96,20250102,3120,-34.29,20240822,1981,3.48,20241226,0.00,N,478780,100,7 억,,37173,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 161301 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 83999385 40940 126.37 2045 2070 2045 2650 1430 2040 2051.77 0.45 0 10363 2100 2070 2045 2015 1990 2057 2002 8 610 100 1420 5 1 7910000 162 0.00 0.00 12 0.52 0.00 0.00 3120 20240822 -34.29 1981 20241226 3.48 2077 -1.30 20250304 1991 2.96 20250102 3120 -34.29 20240822 1981 3.48 20241226 0.00 N 478780 100 7 억 35853 N N 0 N 00 N
3 20250306 151302 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 80793185 39376 121.54 2045 2070 2045 2650 1430 2040 2051.84 0.45 0 10927 2100 2070 2045 2015 1990 2057 2002 8 610 100 1420 5 1 7910000 163 0.00 0.00 12 0.50 0.00 0.00 3120 20240822 -34.13 1981 20241226 3.74 2077 -1.06 20250304 1991 3.21 20250102 3120 -34.13 20240822 1981 3.74 20241226 0.00 N 478780 100 7 억 35853 N N 0 N 00 N
4 20250306 141300 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 78734075 38374 118.45 2045 2070 2045 2650 1430 2040 2051.76 0.45 0 9930 2100 2070 2045 2015 1990 2057 2002 8 610 100 1420 5 1 7910000 163 0.00 0.00 12 0.49 0.00 0.00 3120 20240822 -34.13 1981 20241226 3.74 2077 -1.06 20250304 1991 3.21 20250102 3120 -34.13 20240822 1981 3.74 20241226 0.00 N 478780 100 7 억 35853 N N 0 N 00 N
5 20250306 131301 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 72344950 35265 108.85 2045 2070 2045 2650 1430 2040 2051.47 0.45 0 8328 2100 2070 2045 2015 1990 2057 2002 8 610 100 1420 5 1 7910000 163 0.00 0.00 12 0.45 0.00 0.00 3120 20240822 -34.13 1981 20241226 3.74 2077 -1.06 20250304 1991 3.21 20250102 3120 -34.13 20240822 1981 3.74 20241226 0.00 N 478780 100 7 억 35853 N N 0 N 00 N
6 20250306 121300 57 100.00 KOSDAQ 금융 N N N N N 2060 20 2 0.98 58863870 28699 88.59 2045 2070 2045 2650 1430 2040 2051.08 0.45 0 4232 2100 2070 2045 2015 1990 2057 2002 8 610 100 1420 5 1 7910000 163 0.00 0.00 12 0.36 0.00 0.00 3120 20240822 -33.97 1981 20241226 3.99 2077 -0.82 20250304 1991 3.47 20250102 3120 -33.97 20240822 1981 3.99 20241226 0.00 N 478780 100 7 억 35853 N N 0 N 00 N
7 20250306 111256 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 10015005 4875 15.05 2045 2070 2045 2650 1430 2040 2054.36 0.45 0 2382 2100 2070 2045 2015 1990 2057 2002 8 610 100 1420 5 1 7910000 163 0.00 0.00 12 0.06 0.00 0.00 3120 20240822 -34.13 1981 20241226 3.74 2077 -1.06 20250304 1991 3.21 20250102 3120 -34.13 20240822 1981 3.74 20241226 0.00 N 478780 100 7 억 35853 N N 0 N 00 N
8 20250306 101258 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 9232130 4494 13.87 2045 2070 2045 2650 1430 2040 2054.32 0.45 0 2037 2100 2070 2045 2015 1990 2057 2002 8 610 100 1420 5 1 7910000 163 0.00 0.00 12 0.06 0.00 0.00 3120 20240822 -34.13 1981 20241226 3.74 2077 -1.06 20250304 1991 3.21 20250102 3120 -34.13 20240822 1981 3.74 20241226 0.00 N 478780 100 7 억 35853 N N 0 N 00 N
9 20250306 091304 57 100.00 KOSDAQ 금융 N N N N N 2060 20 2 0.98 4913015 2400 7.41 2045 2060 2045 2650 1430 2040 2047.09 0.45 0 209 2100 2070 2045 2015 1990 2057 2002 8 610 100 1420 5 1 7910000 163 0.00 0.00 12 0.03 0.00 0.00 3120 20240822 -33.97 1981 20241226 3.99 2077 -0.82 20250304 1991 3.47 20250102 3120 -33.97 20240822 1981 3.99 20241226 0.00 N 478780 100 7 억 35853 N N 0 N 00 N
10 20250305 161242 57 100.00 KOSDAQ 금융 N N N N N 2040 -35 5 -1.69 65792665 32397 97.04 2060 2075 2020 2695 1455 2075 2030.83 0.47 0 -1013 2084 2079 2072 2067 2060 2082 2070 8 620 100 1450 5 1 7910000 161 0.00 0.00 12 0.41 0.00 0.00 3120 20240822 -34.62 1981 20241226 2.98 2077 -1.78 20250304 1991 2.46 20250102 3120 -34.62 20240822 1981 2.98 20241226 0.00 N 478780 100 7 억 37173 N N 0 N 00 N
11 20250305 151250 57 100.00 KOSDAQ 금융 N N N N N 2045 -30 5 -1.45 63183095 31119 93.22 2060 2075 2020 2695 1455 2075 2030.37 0.47 0 -773 2084 2079 2072 2067 2060 2082 2070 8 620 100 1450 5 1 7910000 162 0.00 0.00 12 0.39 0.00 0.00 3120 20240822 -34.46 1981 20241226 3.23 2077 -1.54 20250304 1991 2.71 20250102 3120 -34.46 20240822 1981 3.23 20241226 0.00 N 478780 100 7 억 37173 N N 0 N 00 N
12 20250305 141250 57 100.00 KOSDAQ 금융 N N N N N 2050 -25 5 -1.20 62691450 30878 92.49 2060 2075 2020 2695 1455 2075 2030.30 0.47 0 -1013 2084 2079 2072 2067 2060 2082 2070 8 620 100 1450 5 1 7910000 162 0.00 0.00 12 0.39 0.00 0.00 3120 20240822 -34.29 1981 20241226 3.48 2077 -1.30 20250304 1991 2.96 20250102 3120 -34.29 20240822 1981 3.48 20241226 0.00 N 478780 100 7 억 37173 N N 0 N 00 N