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
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
20250313,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,40838342,19827,870.37,2055,2065,2055,2670,1440,2055,2059.73,0.03,0,-50,2068,2061,2053,2046,2038,2065,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.34,0.00,0.00,5350,20240618,-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,,1989,N,N,0,N,00,N
20250313,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,38676482,18775,824.19,2055,2065,2055,2670,1440,2055,2060.00,0.03,0,0,2068,2061,2053,2046,2038,2065,2050,6,615,100,1430,5,1,5840000,121,0.00,0.00,12,0.32,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2070,-0.24,20250214,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1989,N,N,0,N,00,N
20250313,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,38676482,18775,824.19,2055,2065,2055,2670,1440,2055,2060.00,0.03,0,0,2068,2061,2053,2046,2038,2065,2050,6,615,100,1430,5,1,5840000,121,0.00,0.00,12,0.32,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2070,-0.24,20250214,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1989,N,N,0,N,00,N
20250313,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,38676482,18775,824.19,2055,2065,2055,2670,1440,2055,2060.00,0.03,0,0,2068,2061,2053,2046,2038,2065,2050,6,615,100,1430,5,1,5840000,121,0.00,0.00,12,0.32,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2070,-0.24,20250214,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1989,N,N,0,N,00,N
20250313,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,38676482,18775,824.19,2055,2065,2055,2670,1440,2055,2060.00,0.03,0,0,2068,2061,2053,2046,2038,2065,2050,6,615,100,1430,5,1,5840000,121,0.00,0.00,12,0.32,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2070,-0.24,20250214,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1989,N,N,0,N,00,N
20250313,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,38676482,18775,824.19,2055,2065,2055,2670,1440,2055,2060.00,0.03,0,0,2068,2061,2053,2046,2038,2065,2050,6,615,100,1430,5,1,5840000,121,0.00,0.00,12,0.32,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2070,-0.24,20250214,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1989,N,N,0,N,00,N
20250313,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,38676482,18775,824.19,2055,2065,2055,2670,1440,2055,2060.00,0.03,0,0,2068,2061,2053,2046,2038,2065,2050,6,615,100,1430,5,1,5840000,121,0.00,0.00,12,0.32,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2070,-0.24,20250214,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1989,N,N,0,N,00,N
20250313,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,4110,2,0.09,2055,2055,2055,2670,1440,2055,2055.00,0.03,0,0,2068,2061,2053,2046,2038,2065,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-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,,1989,N,N,0,N,00,N
20250312,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,4027135,1962,180.50,2050,2060,2045,2665,1435,2050,2052.57,0.03,0,8,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-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,,1981,N,N,0,N,00,N
20250312,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,3636685,1772,163.02,2050,2060,2045,2665,1435,2050,2052.31,0.03,0,8,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-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,,1981,N,N,0,N,00,N
20250312,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,1953600,953,87.67,2050,2050,2045,2665,1435,2050,2049.95,0.03,0,0,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-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,,1981,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 161333 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 40838342 19827 870.37 2055 2065 2055 2670 1440 2055 2059.73 0.03 0 -50 2068 2061 2053 2046 2038 2065 2050 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.34 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 1989 N N 0 N 00 N
3 20250313 151333 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 38676482 18775 824.19 2055 2065 2055 2670 1440 2055 2060.00 0.03 0 0 2068 2061 2053 2046 2038 2065 2050 6 615 100 1430 5 1 5840000 121 0.00 0.00 12 0.32 0.00 0.00 5350 20240618 -61.40 1982 20241227 4.19 2070 -0.24 20250214 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 N 477760 100 5 억 1989 N N 0 N 00 N
4 20250313 141335 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 38676482 18775 824.19 2055 2065 2055 2670 1440 2055 2060.00 0.03 0 0 2068 2061 2053 2046 2038 2065 2050 6 615 100 1430 5 1 5840000 121 0.00 0.00 12 0.32 0.00 0.00 5350 20240618 -61.40 1982 20241227 4.19 2070 -0.24 20250214 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 N 477760 100 5 억 1989 N N 0 N 00 N
5 20250313 131334 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 38676482 18775 824.19 2055 2065 2055 2670 1440 2055 2060.00 0.03 0 0 2068 2061 2053 2046 2038 2065 2050 6 615 100 1430 5 1 5840000 121 0.00 0.00 12 0.32 0.00 0.00 5350 20240618 -61.40 1982 20241227 4.19 2070 -0.24 20250214 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 N 477760 100 5 억 1989 N N 0 N 00 N
6 20250313 121333 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 38676482 18775 824.19 2055 2065 2055 2670 1440 2055 2060.00 0.03 0 0 2068 2061 2053 2046 2038 2065 2050 6 615 100 1430 5 1 5840000 121 0.00 0.00 12 0.32 0.00 0.00 5350 20240618 -61.40 1982 20241227 4.19 2070 -0.24 20250214 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 N 477760 100 5 억 1989 N N 0 N 00 N
7 20250313 111336 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 38676482 18775 824.19 2055 2065 2055 2670 1440 2055 2060.00 0.03 0 0 2068 2061 2053 2046 2038 2065 2050 6 615 100 1430 5 1 5840000 121 0.00 0.00 12 0.32 0.00 0.00 5350 20240618 -61.40 1982 20241227 4.19 2070 -0.24 20250214 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 N 477760 100 5 억 1989 N N 0 N 00 N
8 20250313 101333 57 100.00 KOSDAQ 금융 N N N N N 2065 10 2 0.49 38676482 18775 824.19 2055 2065 2055 2670 1440 2055 2060.00 0.03 0 0 2068 2061 2053 2046 2038 2065 2050 6 615 100 1430 5 1 5840000 121 0.00 0.00 12 0.32 0.00 0.00 5350 20240618 -61.40 1982 20241227 4.19 2070 -0.24 20250214 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 N 477760 100 5 억 1989 N N 0 N 00 N
9 20250313 091337 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 4110 2 0.09 2055 2055 2055 2670 1440 2055 2055.00 0.03 0 0 2068 2061 2053 2046 2038 2065 2050 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 1989 N N 0 N 00 N
10 20250312 161327 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 4027135 1962 180.50 2050 2060 2045 2665 1435 2050 2052.57 0.03 0 8 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.03 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 1981 N N 0 N 00 N
11 20250312 151331 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 3636685 1772 163.02 2050 2060 2045 2665 1435 2050 2052.31 0.03 0 8 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.03 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 1981 N N 0 N 00 N
12 20250312 141325 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 1953600 953 87.67 2050 2050 2045 2665 1435 2050 2049.95 0.03 0 0 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.02 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 1981 N N 0 N 00 N