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
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
20250313,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2085050,1022,19.43,2040,2055,2040,2650,1430,2040,2040.17,0.06,0,-141,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.02,0.00,0.00,3200,20241220,-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,,2413,N,N,0,N,00,N
20250313,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1628085,798,15.17,2040,2055,2040,2650,1430,2040,2040.21,0.06,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.02,0.00,0.00,3200,20241220,-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,,2413,N,N,0,N,00,N
20250313,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1503645,737,14.01,2040,2055,2040,2650,1430,2040,2040.22,0.06,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.02,0.00,0.00,3200,20241220,-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,,2413,N,N,0,N,00,N
20250313,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,1475085,723,13.74,2040,2055,2040,2650,1430,2040,2040.23,0.06,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.02,0.00,0.00,3200,20241220,-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,,2413,N,N,0,N,00,N
20250313,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1421895,697,13.25,2040,2055,2040,2650,1430,2040,2040.02,0.06,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.02,0.00,0.00,3200,20241220,-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,,2413,N,N,0,N,00,N
20250313,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1421895,697,13.25,2040,2055,2040,2650,1430,2040,2040.02,0.06,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.02,0.00,0.00,3200,20241220,-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,,2413,N,N,0,N,00,N
20250313,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,1391295,682,12.96,2040,2055,2040,2650,1430,2040,2040.02,0.06,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.02,0.00,0.00,3200,20241220,-35.78,1930,20241220,6.48,2060,-0.24,20250226,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,N,487720,100,4 억,,2413,N,N,0,N,00,N
20250313,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,424320,208,3.95,2040,2040,2040,2650,1430,2040,2040.00,0.06,0,0,2056,2047,2041,2032,2026,2045,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-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,,2413,N,N,0,N,00,N
20250312,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,10750109,5261,178.04,2050,2050,2035,2650,1430,2040,2043.36,0.07,0,-541,2063,2051,2043,2031,2023,2050,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.12,0.00,0.00,3200,20241220,-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,,2954,N,N,0,N,00,N
20250312,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,9650389,4722,159.80,2050,2050,2035,2650,1430,2040,2043.71,0.07,0,-27,2063,2051,2043,2031,2023,2050,2030,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.11,0.00,0.00,3200,20241220,-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,,2954,N,N,0,N,00,N
20250312,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,1066755,523,17.70,2050,2050,2035,2650,1430,2040,2039.68,0.07,0,-27,2063,2051,2043,2031,2023,2050,2030,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-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,,2954,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 161338 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 2085050 1022 19.43 2040 2055 2040 2650 1430 2040 2040.17 0.06 0 -141 2056 2047 2041 2032 2026 2045 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.02 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 2413 N N 0 N 00 N
3 20250313 151339 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1628085 798 15.17 2040 2055 2040 2650 1430 2040 2040.21 0.06 0 0 2056 2047 2041 2032 2026 2045 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.02 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 2413 N N 0 N 00 N
4 20250313 141341 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1503645 737 14.01 2040 2055 2040 2650 1430 2040 2040.22 0.06 0 0 2056 2047 2041 2032 2026 2045 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.02 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 2413 N N 0 N 00 N
5 20250313 131339 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 1475085 723 13.74 2040 2055 2040 2650 1430 2040 2040.23 0.06 0 0 2056 2047 2041 2032 2026 2045 2030 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.02 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 2413 N N 0 N 00 N
6 20250313 121339 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1421895 697 13.25 2040 2055 2040 2650 1430 2040 2040.02 0.06 0 0 2056 2047 2041 2032 2026 2045 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.02 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 2413 N N 0 N 00 N
7 20250313 111341 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1421895 697 13.25 2040 2055 2040 2650 1430 2040 2040.02 0.06 0 0 2056 2047 2041 2032 2026 2045 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.02 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 2413 N N 0 N 00 N
8 20250313 101338 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 1391295 682 12.96 2040 2055 2040 2650 1430 2040 2040.02 0.06 0 0 2056 2047 2041 2032 2026 2045 2030 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.02 0.00 0.00 3200 20241220 -35.78 1930 20241220 6.48 2060 -0.24 20250226 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 N 487720 100 4 억 2413 N N 0 N 00 N
9 20250313 091342 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 424320 208 3.95 2040 2040 2040 2650 1430 2040 2040.00 0.06 0 0 2056 2047 2041 2032 2026 2045 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.00 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 2413 N N 0 N 00 N
10 20250312 161332 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 10750109 5261 178.04 2050 2050 2035 2650 1430 2040 2043.36 0.07 0 -541 2063 2051 2043 2031 2023 2050 2030 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.12 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 2954 N N 0 N 00 N
11 20250312 151336 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 9650389 4722 159.80 2050 2050 2035 2650 1430 2040 2043.71 0.07 0 -27 2063 2051 2043 2031 2023 2050 2030 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.11 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 2954 N N 0 N 00 N
12 20250312 141330 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 1066755 523 17.70 2050 2050 2035 2650 1430 2040 2039.68 0.07 0 -27 2063 2051 2043 2031 2023 2050 2030 4 610 100 1420 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 2954 N N 0 N 00 N