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
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
20250307,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,5967550,2925,42.56,2035,2050,2035,2655,1435,2045,2040.19,0.06,0,-12,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.07,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2060,-1.21,20250226,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N
20250307,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,5572745,2731,39.74,2035,2050,2035,2655,1435,2045,2040.55,0.06,0,127,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.06,0.00,0.00,3200,20241220,-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,,2346,N,N,0,N,00,N
20250307,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3654195,1791,26.06,2035,2050,2035,2655,1435,2045,2040.31,0.06,0,5,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.04,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N
20250307,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3091115,1515,22.05,2035,2050,2035,2655,1435,2045,2040.34,0.06,0,5,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.04,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N
20250307,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,483985,237,3.45,2035,2050,2035,2655,1435,2045,2042.13,0.06,0,5,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.01,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N
20250307,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,252910,124,1.80,2035,2050,2035,2655,1435,2045,2039.60,0.06,0,5,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-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,,2346,N,N,0,N,00,N
20250307,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,252910,124,1.80,2035,2050,2035,2655,1435,2045,2039.60,0.06,0,5,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-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,,2346,N,N,0,N,00,N
20250307,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,32560,16,0.23,2035,2035,2035,2655,1435,2045,2035.00,0.06,0,0,2058,2051,2043,2036,2028,2055,2040,4,610,100,1430,5,1,4230000,86,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2060,-1.21,20250226,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N
20250306,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,14038170,6872,1218.44,2035,2050,2035,2655,1435,2045,2042.81,0.06,0,1012,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.16,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N
20250306,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,14005450,6856,1215.60,2035,2050,2035,2655,1435,2045,2042.80,0.06,0,1012,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.16,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2346,N,N,0,N,00,N
20250306,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,13357185,6539,1159.40,2035,2050,2035,2655,1435,2045,2042.70,0.06,0,1012,2061,2052,2041,2032,2021,2057,2037,4,610,100,1430,5,1,4230000,87,0.00,0.00,12,0.15,0.00,0.00,3200,20241220,-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,,2346,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 161312 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 5967550 2925 42.56 2035 2050 2035 2655 1435 2045 2040.19 0.06 0 -12 2058 2051 2043 2036 2028 2055 2040 4 610 100 1430 5 1 4230000 86 0.00 0.00 12 0.07 0.00 0.00 3200 20241220 -36.41 1930 20241220 5.44 2060 -1.21 20250226 1936 5.11 20250102 3200 -36.41 20241220 1930 5.44 20241220 0.00 N 487720 100 4 억 2346 N N 0 N 00 N
3 20250307 151317 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 5572745 2731 39.74 2035 2050 2035 2655 1435 2045 2040.55 0.06 0 127 2058 2051 2043 2036 2028 2055 2040 4 610 100 1430 5 1 4230000 86 0.00 0.00 12 0.06 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 2346 N N 0 N 00 N
4 20250307 141313 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 3654195 1791 26.06 2035 2050 2035 2655 1435 2045 2040.31 0.06 0 5 2058 2051 2043 2036 2028 2055 2040 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.04 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 2346 N N 0 N 00 N
5 20250307 131316 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 3091115 1515 22.05 2035 2050 2035 2655 1435 2045 2040.34 0.06 0 5 2058 2051 2043 2036 2028 2055 2040 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.04 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 2346 N N 0 N 00 N
6 20250307 121315 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 483985 237 3.45 2035 2050 2035 2655 1435 2045 2042.13 0.06 0 5 2058 2051 2043 2036 2028 2055 2040 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.01 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 2346 N N 0 N 00 N
7 20250307 111313 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 252910 124 1.80 2035 2050 2035 2655 1435 2045 2039.60 0.06 0 5 2058 2051 2043 2036 2028 2055 2040 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.00 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 2346 N N 0 N 00 N
8 20250307 101310 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 252910 124 1.80 2035 2050 2035 2655 1435 2045 2039.60 0.06 0 5 2058 2051 2043 2036 2028 2055 2040 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.00 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 2346 N N 0 N 00 N
9 20250307 091317 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 32560 16 0.23 2035 2035 2035 2655 1435 2045 2035.00 0.06 0 0 2058 2051 2043 2036 2028 2055 2040 4 610 100 1430 5 1 4230000 86 0.00 0.00 12 0.00 0.00 0.00 3200 20241220 -36.41 1930 20241220 5.44 2060 -1.21 20250226 1936 5.11 20250102 3200 -36.41 20241220 1930 5.44 20241220 0.00 N 487720 100 4 억 2346 N N 0 N 00 N
10 20250306 161304 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 14038170 6872 1218.44 2035 2050 2035 2655 1435 2045 2042.81 0.06 0 1012 2061 2052 2041 2032 2021 2057 2037 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.16 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 2346 N N 0 N 00 N
11 20250306 151305 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 14005450 6856 1215.60 2035 2050 2035 2655 1435 2045 2042.80 0.06 0 1012 2061 2052 2041 2032 2021 2057 2037 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.16 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 2346 N N 0 N 00 N
12 20250306 141304 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 13357185 6539 1159.40 2035 2050 2035 2655 1435 2045 2042.70 0.06 0 1012 2061 2052 2041 2032 2021 2057 2037 4 610 100 1430 5 1 4230000 87 0.00 0.00 12 0.15 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 2346 N N 0 N 00 N