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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
473370/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
20250306,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,6231050,3110,103.84,2010,2010,2000,2610,1410,2010,2003.55,0.00,0,113,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.07,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250306,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,6152660,3071,102.54,2010,2010,2000,2610,1410,2010,2003.47,0.00,0,113,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.07,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250306,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,6152660,3071,102.54,2010,2010,2000,2610,1410,2010,2003.47,0.00,0,113,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.07,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250306,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,2128620,1064,35.53,2010,2010,2000,2610,1410,2010,2000.58,0.00,0,113,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.03,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250306,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,2128620,1064,35.53,2010,2010,2000,2610,1410,2010,2000.58,0.00,0,113,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.03,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250306,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,1384620,692,23.11,2010,2010,2000,2610,1410,2010,2000.90,0.00,0,113,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.02,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250306,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,8040,4,0.13,2010,2010,2010,2610,1410,2010,2010.00,0.00,0,3,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250306,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,6030,3,0.10,2010,2010,2010,2610,1410,2010,2010.00,0.00,0,3,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250305,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,6006590,2995,42.99,2010,2010,2000,2610,1410,2010,2005.54,0.00,0,-597,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.07,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250305,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5405600,2696,38.70,2010,2010,2000,2610,1410,2010,2005.04,0.00,0,-597,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.06,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,4550,-55.82,20240305,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250305,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,4373020,2181,31.31,2010,2010,2000,2610,1410,2010,2005.05,0.00,0,-83,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.05,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,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 20250306 161253 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 6231050 3110 103.84 2010 2010 2000 2610 1410 2010 2003.55 0.00 0 113 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 85 -40.20 0.96 12 0.07 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
3 20250306 151253 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 6152660 3071 102.54 2010 2010 2000 2610 1410 2010 2003.47 0.00 0 113 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 84 -40.10 0.95 12 0.07 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2020 -0.74 20250225 1953 2.66 20250102 2080 -3.61 20240801 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
4 20250306 141252 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 6152660 3071 102.54 2010 2010 2000 2610 1410 2010 2003.47 0.00 0 113 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 84 -40.10 0.95 12 0.07 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2020 -0.74 20250225 1953 2.66 20250102 2080 -3.61 20240801 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
5 20250306 131252 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 2128620 1064 35.53 2010 2010 2000 2610 1410 2010 2000.58 0.00 0 113 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 84 -40.00 0.95 12 0.03 -50.00 2103.00 4550 20240305 -56.04 1950 20241224 2.56 2020 -0.99 20250225 1953 2.41 20250102 2080 -3.85 20240801 1950 2.56 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
6 20250306 121251 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 2128620 1064 35.53 2010 2010 2000 2610 1410 2010 2000.58 0.00 0 113 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 84 -40.00 0.95 12 0.03 -50.00 2103.00 4550 20240305 -56.04 1950 20241224 2.56 2020 -0.99 20250225 1953 2.41 20250102 2080 -3.85 20240801 1950 2.56 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
7 20250306 111248 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 1384620 692 23.11 2010 2010 2000 2610 1410 2010 2000.90 0.00 0 113 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 84 -40.00 0.95 12 0.02 -50.00 2103.00 4550 20240305 -56.04 1950 20241224 2.56 2020 -0.99 20250225 1953 2.41 20250102 2080 -3.85 20240801 1950 2.56 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
8 20250306 101250 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 8040 4 0.13 2010 2010 2010 2610 1410 2010 2010.00 0.00 0 3 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 85 -40.20 0.96 12 0.00 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
9 20250306 091256 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 6030 3 0.10 2010 2010 2010 2610 1410 2010 2010.00 0.00 0 3 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 85 -40.20 0.96 12 0.00 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
10 20250305 161234 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 6006590 2995 42.99 2010 2010 2000 2610 1410 2010 2005.54 0.00 0 -597 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 85 -40.20 0.96 12 0.07 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 4550 -55.82 20240305 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
11 20250305 151241 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 5405600 2696 38.70 2010 2010 2000 2610 1410 2010 2005.04 0.00 0 -597 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 85 -40.20 0.96 12 0.06 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 4550 -55.82 20240305 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
12 20250305 141242 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 4373020 2181 31.31 2010 2010 2000 2610 1410 2010 2005.05 0.00 0 -83 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4210000 84 -40.10 0.95 12 0.05 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2020 -0.74 20250225 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N