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
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
20250307,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,32278680,15710,297.48,2050,2055,2050,2665,1435,2050,2054.66,0.04,0,-241,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.27,0.00,0.00,5350,20240618,-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,,2222,N,N,0,N,00,N
20250307,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,31784630,15469,292.92,2050,2055,2050,2665,1435,2050,2054.73,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.26,0.00,0.00,5350,20240618,-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,,2222,N,N,0,N,00,N
20250307,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,12052870,5867,111.10,2050,2055,2050,2665,1435,2050,2054.35,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.10,0.00,0.00,5350,20240618,-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,,2222,N,N,0,N,00,N
20250307,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1572370,767,14.52,2050,2055,2050,2665,1435,2050,2050.03,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-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,,2222,N,N,0,N,00,N
20250307,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1156205,564,10.68,2050,2055,2050,2665,1435,2050,2050.01,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-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,,2222,N,N,0,N,00,N
20250307,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,1156205,564,10.68,2050,2055,2050,2665,1435,2050,2050.01,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-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,,2222,N,N,0,N,00,N
20250307,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,1154150,563,10.66,2050,2050,2050,2665,1435,2050,2050.00,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-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,,2222,N,N,0,N,00,N
20250307,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.04,0,0,2060,2055,2050,2045,2040,2055,2045,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-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,,2222,N,N,0,N,00,N
20250306,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,10818010,5281,99.29,2050,2055,2045,2665,1435,2050,2048.48,0.03,0,230,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-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,,1992,N,N,0,N,00,N
20250306,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,10818010,5281,99.29,2050,2055,2045,2665,1435,2050,2048.48,0.03,0,230,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-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,,1992,N,N,0,N,00,N
20250306,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,10426460,5090,95.69,2050,2055,2045,2665,1435,2050,2048.42,0.03,0,230,2053,2051,2048,2046,2043,2052,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-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,,1992,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 161307 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 32278680 15710 297.48 2050 2055 2050 2665 1435 2050 2054.66 0.04 0 -241 2060 2055 2050 2045 2040 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.27 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 2222 N N 0 N 00 N
3 20250307 151311 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 31784630 15469 292.92 2050 2055 2050 2665 1435 2050 2054.73 0.04 0 0 2060 2055 2050 2045 2040 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.26 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 2222 N N 0 N 00 N
4 20250307 141308 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 12052870 5867 111.10 2050 2055 2050 2665 1435 2050 2054.35 0.04 0 0 2060 2055 2050 2045 2040 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.10 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 2222 N N 0 N 00 N
5 20250307 131311 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 1572370 767 14.52 2050 2055 2050 2665 1435 2050 2050.03 0.04 0 0 2060 2055 2050 2045 2040 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.01 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 2222 N N 0 N 00 N
6 20250307 121310 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 1156205 564 10.68 2050 2055 2050 2665 1435 2050 2050.01 0.04 0 0 2060 2055 2050 2045 2040 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.01 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 2222 N N 0 N 00 N
7 20250307 111308 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 1156205 564 10.68 2050 2055 2050 2665 1435 2050 2050.01 0.04 0 0 2060 2055 2050 2045 2040 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.01 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 2222 N N 0 N 00 N
8 20250307 101305 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 1154150 563 10.66 2050 2050 2050 2665 1435 2050 2050.00 0.04 0 0 2060 2055 2050 2045 2040 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.01 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 2222 N N 0 N 00 N
9 20250307 091312 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.04 0 0 2060 2055 2050 2045 2040 2055 2045 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.00 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 2222 N N 0 N 00 N
10 20250306 161259 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 10818010 5281 99.29 2050 2055 2045 2665 1435 2050 2048.48 0.03 0 230 2053 2051 2048 2046 2043 2052 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.09 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 1992 N N 0 N 00 N
11 20250306 151300 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 10818010 5281 99.29 2050 2055 2045 2665 1435 2050 2048.48 0.03 0 230 2053 2051 2048 2046 2043 2052 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.09 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 1992 N N 0 N 00 N
12 20250306 141259 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 10426460 5090 95.69 2050 2055 2045 2665 1435 2050 2048.42 0.03 0 230 2053 2051 2048 2046 2043 2052 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.09 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 1992 N N 0 N 00 N