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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
472230/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
20250307,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,8838255,4309,722.99,2035,2060,2035,2645,1425,2035,2051.12,0.07,0,-96,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.10,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N
20250307,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,8003895,3901,654.53,2035,2060,2035,2645,1425,2035,2051.75,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.09,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N
20250307,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,7983445,3891,652.85,2035,2060,2035,2645,1425,2035,2051.77,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.81,0.68,12,0.09,-129.00,3015.00,5700,20240304,-64.21,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2150,-5.12,20240412,1985,2.77,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N
20250307,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,15,2,0.74,7975270,3887,652.18,2035,2060,2035,2645,1425,2035,2051.78,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.89,0.68,12,0.09,-129.00,3015.00,5700,20240304,-64.04,1985,20250122,3.27,2060,-0.49,20250307,1985,3.27,20250122,2150,-4.65,20240412,1985,3.27,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N
20250307,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,7973220,3886,652.01,2035,2060,2035,2645,1425,2035,2051.78,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.93,0.68,12,0.09,-129.00,3015.00,5700,20240304,-63.95,1985,20250122,3.53,2060,-0.24,20250307,1985,3.53,20250122,2150,-4.42,20240412,1985,3.53,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N
20250307,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,7973220,3886,652.01,2035,2060,2035,2645,1425,2035,2051.78,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.93,0.68,12,0.09,-129.00,3015.00,5700,20240304,-63.95,1985,20250122,3.53,2060,-0.24,20250307,1985,3.53,20250122,2150,-4.42,20240412,1985,3.53,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N
20250307,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,7971165,3885,651.85,2035,2060,2035,2645,1425,2035,2051.78,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.93,0.68,12,0.09,-129.00,3015.00,5700,20240304,-63.95,1985,20250122,3.53,2060,-0.24,20250307,1985,3.53,20250122,2150,-4.42,20240412,1985,3.53,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N
20250307,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,4070,2,0.34,2035,2035,2035,2645,1425,2035,2035.00,0.07,0,2,2038,2036,2033,2031,2028,2037,2032,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,0.00,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2719,N,N,0,N,00,N
20250306,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1212405,596,10.29,2035,2035,2030,2635,1425,2030,2034.24,0.07,0,-11,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,85,-15.78,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2733,N,N,0,N,00,N
20250306,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,603940,297,5.13,2035,2035,2030,2635,1425,2030,2033.47,0.07,0,3,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,85,-15.78,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2733,N,N,0,N,00,N
20250306,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,603940,297,5.13,2035,2035,2030,2635,1425,2030,2033.47,0.07,0,3,2046,2037,2031,2022,2016,2037,2022,4,605,100,1420,5,1,4155000,85,-15.78,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.30,1985,20250122,2.52,2045,-0.49,20250102,1985,2.52,20250122,2150,-5.35,20240412,1985,2.52,20250122,0.00,N,472230,100,4 억,,2733,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 20250307 161259 57 100.00 KOSDAQ 금융 N N N N N 2045 10 2 0.49 8838255 4309 722.99 2035 2060 2035 2645 1425 2035 2051.12 0.07 0 -96 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4155000 85 -15.85 0.68 12 0.10 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2719 N N 0 N 00 N
3 20250307 151304 57 100.00 KOSDAQ 금융 N N N N N 2045 10 2 0.49 8003895 3901 654.53 2035 2060 2035 2645 1425 2035 2051.75 0.07 0 2 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4155000 85 -15.85 0.68 12 0.09 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2719 N N 0 N 00 N
4 20250307 141300 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 7983445 3891 652.85 2035 2060 2035 2645 1425 2035 2051.77 0.07 0 2 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4155000 85 -15.81 0.68 12 0.09 -129.00 3015.00 5700 20240304 -64.21 1985 20250122 2.77 2060 -0.97 20250307 1985 2.77 20250122 2150 -5.12 20240412 1985 2.77 20250122 0.00 N 472230 100 4 억 2719 N N 0 N 00 N
5 20250307 131303 57 100.00 KOSDAQ 금융 N N N N N 2050 15 2 0.74 7975270 3887 652.18 2035 2060 2035 2645 1425 2035 2051.78 0.07 0 2 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4155000 85 -15.89 0.68 12 0.09 -129.00 3015.00 5700 20240304 -64.04 1985 20250122 3.27 2060 -0.49 20250307 1985 3.27 20250122 2150 -4.65 20240412 1985 3.27 20250122 0.00 N 472230 100 4 억 2719 N N 0 N 00 N
6 20250307 121302 57 100.00 KOSDAQ 금융 N N N N N 2055 20 2 0.98 7973220 3886 652.01 2035 2060 2035 2645 1425 2035 2051.78 0.07 0 2 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4155000 85 -15.93 0.68 12 0.09 -129.00 3015.00 5700 20240304 -63.95 1985 20250122 3.53 2060 -0.24 20250307 1985 3.53 20250122 2150 -4.42 20240412 1985 3.53 20250122 0.00 N 472230 100 4 억 2719 N N 0 N 00 N
7 20250307 111259 57 100.00 KOSDAQ 금융 N N N N N 2055 20 2 0.98 7973220 3886 652.01 2035 2060 2035 2645 1425 2035 2051.78 0.07 0 2 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4155000 85 -15.93 0.68 12 0.09 -129.00 3015.00 5700 20240304 -63.95 1985 20250122 3.53 2060 -0.24 20250307 1985 3.53 20250122 2150 -4.42 20240412 1985 3.53 20250122 0.00 N 472230 100 4 억 2719 N N 0 N 00 N
8 20250307 101257 57 100.00 KOSDAQ 금융 N N N N N 2055 20 2 0.98 7971165 3885 651.85 2035 2060 2035 2645 1425 2035 2051.78 0.07 0 2 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4155000 85 -15.93 0.68 12 0.09 -129.00 3015.00 5700 20240304 -63.95 1985 20250122 3.53 2060 -0.24 20250307 1985 3.53 20250122 2150 -4.42 20240412 1985 3.53 20250122 0.00 N 472230 100 4 억 2719 N N 0 N 00 N
9 20250307 091304 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 4070 2 0.34 2035 2035 2035 2645 1425 2035 2035.00 0.07 0 2 2038 2036 2033 2031 2028 2037 2032 4 610 100 1420 5 1 4155000 85 -15.78 0.67 12 0.00 -129.00 3015.00 5700 20240304 -64.30 1985 20250122 2.52 2045 -0.49 20250102 1985 2.52 20250122 2150 -5.35 20240412 1985 2.52 20250122 0.00 N 472230 100 4 억 2719 N N 0 N 00 N
10 20250306 161252 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 1212405 596 10.29 2035 2035 2030 2635 1425 2030 2034.24 0.07 0 -11 2046 2037 2031 2022 2016 2037 2022 4 605 100 1420 5 1 4155000 85 -15.78 0.67 12 0.01 -129.00 3015.00 5700 20240304 -64.30 1985 20250122 2.52 2045 -0.49 20250102 1985 2.52 20250122 2150 -5.35 20240412 1985 2.52 20250122 0.00 N 472230 100 4 억 2733 N N 0 N 00 N
11 20250306 151252 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 603940 297 5.13 2035 2035 2030 2635 1425 2030 2033.47 0.07 0 3 2046 2037 2031 2022 2016 2037 2022 4 605 100 1420 5 1 4155000 85 -15.78 0.67 12 0.01 -129.00 3015.00 5700 20240304 -64.30 1985 20250122 2.52 2045 -0.49 20250102 1985 2.52 20250122 2150 -5.35 20240412 1985 2.52 20250122 0.00 N 472230 100 4 억 2733 N N 0 N 00 N
12 20250306 141251 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 603940 297 5.13 2035 2035 2030 2635 1425 2030 2033.47 0.07 0 3 2046 2037 2031 2022 2016 2037 2022 4 605 100 1420 5 1 4155000 85 -15.78 0.67 12 0.01 -129.00 3015.00 5700 20240304 -64.30 1985 20250122 2.52 2045 -0.49 20250102 1985 2.52 20250122 2150 -5.35 20240412 1985 2.52 20250122 0.00 N 472230 100 4 억 2733 N N 0 N 00 N