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
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
20250306,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,14038170,6872,1218.44,2035,2050,2035,2655,1435,2045,2042.81,0.06,0,1012,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.16,0.00,0.00,3200,20241220,-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,,2346,N,N,0,N,00,N
20250306,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,14005450,6856,1215.60,2035,2050,2035,2655,1435,2045,2042.80,0.06,0,1012,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.16,0.00,0.00,3200,20241220,-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,,2346,N,N,0,N,00,N
20250306,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,13357185,6539,1159.40,2035,2050,2035,2655,1435,2045,2042.70,0.06,0,1012,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.15,0.00,0.00,3200,20241220,-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,,2346,N,N,0,N,00,N
20250306,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,7156060,3514,623.05,2035,2045,2035,2655,1435,2045,2036.44,0.06,0,1012,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.08,0.00,0.00,3200,20241220,-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,,2346,N,N,0,N,00,N
20250306,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5611780,2757,488.83,2035,2045,2035,2655,1435,2045,2035.47,0.06,0,255,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.07,0.00,0.00,3200,20241220,-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,,2346,N,N,0,N,00,N
20250306,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5609740,2756,488.65,2035,2045,2035,2655,1435,2045,2035.46,0.06,0,254,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.07,0.00,0.00,3200,20241220,-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,,2346,N,N,0,N,00,N
20250306,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5609740,2756,488.65,2035,2045,2035,2655,1435,2045,2035.46,0.06,0,254,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.07,0.00,0.00,3200,20241220,-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,,2346,N,N,0,N,00,N
20250306,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,6105,3,0.53,2035,2035,2035,2655,1435,2045,2035.00,0.06,0,0,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-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,,2346,N,N,0,N,00,N
20250305,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1154590,564,6.62,2030,2050,2030,2655,1435,2045,2047.15,0.06,0,0,2068,2056,2038,2026,2008,2062,2032,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-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,,2346,N,N,0,N,00,N
20250305,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,1152545,563,6.61,2030,2050,2030,2655,1435,2045,2047.15,0.06,0,0,2068,2056,2038,2026,2008,2062,2032,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-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,,2346,N,N,0,N,00,N
20250305,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,1050545,513,6.02,2030,2050,2030,2655,1435,2045,2047.85,0.06,0,0,2068,2056,2038,2026,2008,2062,2032,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-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,,2346,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 161304 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 14038170 6872 1218.44 2035 2050 2035 2655 1435 2045 2042.81 0.06 0 1012 2061 2052 2041 2032 2021 2057 2037 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.16 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 2346 N N 0 N 00 N
3 20250306 151305 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 14005450 6856 1215.60 2035 2050 2035 2655 1435 2045 2042.80 0.06 0 1012 2061 2052 2041 2032 2021 2057 2037 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.16 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 2346 N N 0 N 00 N
4 20250306 141304 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 13357185 6539 1159.40 2035 2050 2035 2655 1435 2045 2042.70 0.06 0 1012 2061 2052 2041 2032 2021 2057 2037 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.15 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 2346 N N 0 N 00 N
5 20250306 131304 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 7156060 3514 623.05 2035 2045 2035 2655 1435 2045 2036.44 0.06 0 1012 2061 2052 2041 2032 2021 2057 2037 4 610 100 1430 5 1 4230000 86 0.00 0.00 12 0.08 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 2346 N N 0 N 00 N
6 20250306 121303 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 5611780 2757 488.83 2035 2045 2035 2655 1435 2045 2035.47 0.06 0 255 2061 2052 2041 2032 2021 2057 2037 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 2346 N N 0 N 00 N
7 20250306 111300 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 5609740 2756 488.65 2035 2045 2035 2655 1435 2045 2035.46 0.06 0 254 2061 2052 2041 2032 2021 2057 2037 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 2346 N N 0 N 00 N
8 20250306 101302 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 5609740 2756 488.65 2035 2045 2035 2655 1435 2045 2035.46 0.06 0 254 2061 2052 2041 2032 2021 2057 2037 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 2346 N N 0 N 00 N
9 20250306 091308 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 6105 3 0.53 2035 2035 2035 2655 1435 2045 2035.00 0.06 0 0 2061 2052 2041 2032 2021 2057 2037 4 610 100 1430 5 1 4230000 86 0.00 0.00 12 0.00 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 2346 N N 0 N 00 N
10 20250305 161246 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 1154590 564 6.62 2030 2050 2030 2655 1435 2045 2047.15 0.06 0 0 2068 2056 2038 2026 2008 2062 2032 4 610 100 1430 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 2346 N N 0 N 00 N
11 20250305 151253 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 1152545 563 6.61 2030 2050 2030 2655 1435 2045 2047.15 0.06 0 0 2068 2056 2038 2026 2008 2062 2032 4 610 100 1430 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 2346 N N 0 N 00 N
12 20250305 141254 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 1050545 513 6.02 2030 2050 2030 2655 1435 2045 2047.85 0.06 0 0 2068 2056 2038 2026 2008 2062 2032 4 610 100 1430 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 2346 N N 0 N 00 N