ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,4376611,2156,79.29,2030,2040,2025,2650,1430,2040,2029.97,0.08,0,-3,2060,2050,2035,2025,2010,2055,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.04,0.00,0.00,5060,20240619,-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,,4383,N,N,0,N,00,N
20250313,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,3562651,1757,64.62,2030,2040,2025,2650,1430,2040,2027.69,0.08,0,-3,2060,2050,2035,2025,2010,2055,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-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,,4383,N,N,0,N,00,N
20250313,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,3499866,1726,63.48,2030,2040,2025,2650,1430,2040,2027.73,0.08,0,-3,2060,2050,2035,2025,2010,2055,2030,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-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,,4383,N,N,0,N,00,N
20250313,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,48866,24,0.88,2030,2040,2030,2650,1430,2040,2036.08,0.08,0,0,2060,2050,2035,2025,2010,2055,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-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,,4383,N,N,0,N,00,N
20250313,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2037,-3,5,-0.15,46831,23,0.85,2030,2040,2030,2650,1430,2040,2036.13,0.08,0,0,2060,2050,2035,2025,2010,2055,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.74,1900,20241202,7.21,2055,-0.88,20250224,1998,1.95,20250116,5060,-59.74,20240619,1900,7.21,20241202,0.00,N,477470,100,5 억,,4383,N,N,0,N,00,N
20250313,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,42757,21,0.77,2030,2040,2030,2650,1430,2040,2036.05,0.08,0,0,2060,2050,2035,2025,2010,2055,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-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,,4383,N,N,0,N,00,N
20250313,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2037,-3,5,-0.15,34617,17,0.63,2030,2040,2030,2650,1430,2040,2036.29,0.08,0,0,2060,2050,2035,2025,2010,2055,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.74,1900,20241202,7.21,2055,-0.88,20250224,1998,1.95,20250116,5060,-59.74,20240619,1900,7.21,20241202,0.00,N,477470,100,5 억,,4383,N,N,0,N,00,N
20250313,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.08,0,0,2060,2050,2035,2025,2010,2055,2030,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-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,,4383,N,N,0,N,00,N
20250312,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5510965,2719,88.77,2025,2045,2020,2655,1435,2045,2026.84,0.08,0,0,2065,2055,2040,2030,2015,2060,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-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,,4383,N,N,0,N,00,N
20250312,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5311045,2621,85.57,2025,2045,2020,2655,1435,2045,2026.34,0.08,0,0,2065,2055,2040,2030,2015,2060,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-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,,4383,N,N,0,N,00,N
20250312,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5272285,2602,84.95,2025,2045,2020,2655,1435,2045,2026.24,0.08,0,0,2065,2055,2040,2030,2015,2060,2035,5,610,100,1470,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-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,,4383,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 20250313 161332 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 4376611 2156 79.29 2030 2040 2025 2650 1430 2040 2029.97 0.08 0 -3 2060 2050 2035 2025 2010 2055 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.04 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 4383 N N 0 N 00 N
3 20250313 151333 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 3562651 1757 64.62 2030 2040 2025 2650 1430 2040 2027.69 0.08 0 -3 2060 2050 2035 2025 2010 2055 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.03 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 4383 N N 0 N 00 N
4 20250313 141335 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 3499866 1726 63.48 2030 2040 2025 2650 1430 2040 2027.73 0.08 0 -3 2060 2050 2035 2025 2010 2055 2030 5 610 100 1460 5 1 5480000 111 0.00 0.00 12 0.03 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 4383 N N 0 N 00 N
5 20250313 131333 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 48866 24 0.88 2030 2040 2030 2650 1430 2040 2036.08 0.08 0 0 2060 2050 2035 2025 2010 2055 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.00 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 4383 N N 0 N 00 N
6 20250313 121333 57 100.00 KOSDAQ 금융 N N N N N 2037 -3 5 -0.15 46831 23 0.85 2030 2040 2030 2650 1430 2040 2036.13 0.08 0 0 2060 2050 2035 2025 2010 2055 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.00 0.00 0.00 5060 20240619 -59.74 1900 20241202 7.21 2055 -0.88 20250224 1998 1.95 20250116 5060 -59.74 20240619 1900 7.21 20241202 0.00 N 477470 100 5 억 4383 N N 0 N 00 N
7 20250313 111335 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 42757 21 0.77 2030 2040 2030 2650 1430 2040 2036.05 0.08 0 0 2060 2050 2035 2025 2010 2055 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.00 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 4383 N N 0 N 00 N
8 20250313 101333 57 100.00 KOSDAQ 금융 N N N N N 2037 -3 5 -0.15 34617 17 0.63 2030 2040 2030 2650 1430 2040 2036.29 0.08 0 0 2060 2050 2035 2025 2010 2055 2030 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.00 0.00 0.00 5060 20240619 -59.74 1900 20241202 7.21 2055 -0.88 20250224 1998 1.95 20250116 5060 -59.74 20240619 1900 7.21 20241202 0.00 N 477470 100 5 억 4383 N N 0 N 00 N
9 20250313 091337 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 2060 2050 2035 2025 2010 2055 2030 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 4383 N N 0 N 00 N
10 20250312 161326 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 5510965 2719 88.77 2025 2045 2020 2655 1435 2045 2026.84 0.08 0 0 2065 2055 2040 2030 2015 2060 2035 5 610 100 1470 5 1 5480000 112 0.00 0.00 12 0.05 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 4383 N N 0 N 00 N
11 20250312 151330 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 5311045 2621 85.57 2025 2045 2020 2655 1435 2045 2026.34 0.08 0 0 2065 2055 2040 2030 2015 2060 2035 5 610 100 1470 5 1 5480000 112 0.00 0.00 12 0.05 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 4383 N N 0 N 00 N
12 20250312 141324 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 5272285 2602 84.95 2025 2045 2020 2655 1435 2045 2026.24 0.08 0 0 2065 2055 2040 2030 2015 2060 2035 5 610 100 1470 5 1 5480000 112 0.00 0.00 12 0.05 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 4383 N N 0 N 00 N