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
477340/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
20250306,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,780780,393,36.12,1987,1990,1984,2585,1394,1991,1986.72,0.00,0,16,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250306,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,506160,255,23.44,1987,1990,1984,2585,1394,1991,1984.94,0.00,0,17,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250306,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,506160,255,23.44,1987,1990,1984,2585,1394,1991,1984.94,0.00,0,17,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250306,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-7,5,-0.35,448570,226,20.77,1987,1987,1984,2585,1394,1991,1984.82,0.00,0,17,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-22.04,1920,20241226,3.33,1998,-0.70,20250304,1929,2.85,20250102,2545,-22.04,20240624,1920,3.33,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250306,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-6,5,-0.30,268015,135,12.41,1987,1987,1984,2585,1394,1991,1985.30,0.00,0,17,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-22.00,1920,20241226,3.39,1998,-0.65,20250304,1929,2.90,20250102,2545,-22.00,20240624,1920,3.39,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250306,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-6,5,-0.30,123093,62,5.70,1987,1987,1984,2585,1394,1991,1985.37,0.00,0,17,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-22.00,1920,20241226,3.39,1998,-0.65,20250304,1929,2.90,20250102,2545,-22.00,20240624,1920,3.39,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250306,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-4,5,-0.20,121108,61,5.61,1987,1987,1984,2585,1394,1991,1985.38,0.00,0,17,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.93,1920,20241226,3.49,1998,-0.55,20250304,1929,3.01,20250102,2545,-21.93,20240624,1920,3.49,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250306,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-4,5,-0.20,33779,17,1.56,1987,1987,1987,2585,1394,1991,1987.00,0.00,0,10,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.93,1920,20241226,3.49,1998,-0.55,20250304,1929,3.01,20250102,2545,-21.93,20240624,1920,3.49,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250305,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,2159514,1088,9.19,1987,1992,1982,2585,1393,1989,1984.84,0.00,0,16,2002,1995,1991,1984,1980,1999,1988,8,596,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250305,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,1920594,968,8.18,1987,1992,1982,2585,1393,1989,1984.08,0.00,0,21,2002,1995,1991,1984,1980,1999,1988,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250305,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,1920594,968,8.18,1987,1992,1982,2585,1393,1989,1984.08,0.00,0,21,2002,1995,1991,1984,1980,1999,1988,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 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 161258 57 100.00 KOSDAQ 금융 N N N N N 1990 -1 5 -0.05 780780 393 36.12 1987 1990 1984 2585 1394 1991 1986.72 0.00 0 16 1998 1994 1988 1984 1978 1996 1986 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
3 20250306 151259 57 100.00 KOSDAQ 금융 N N N N N 1990 -1 5 -0.05 506160 255 23.44 1987 1990 1984 2585 1394 1991 1984.94 0.00 0 17 1998 1994 1988 1984 1978 1996 1986 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
4 20250306 141258 57 100.00 KOSDAQ 금융 N N N N N 1990 -1 5 -0.05 506160 255 23.44 1987 1990 1984 2585 1394 1991 1984.94 0.00 0 17 1998 1994 1988 1984 1978 1996 1986 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
5 20250306 131258 57 100.00 KOSDAQ 금융 N N N N N 1984 -7 5 -0.35 448570 226 20.77 1987 1987 1984 2585 1394 1991 1984.82 0.00 0 17 1998 1994 1988 1984 1978 1996 1986 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -22.04 1920 20241226 3.33 1998 -0.70 20250304 1929 2.85 20250102 2545 -22.04 20240624 1920 3.33 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
6 20250306 121257 57 100.00 KOSDAQ 금융 N N N N N 1985 -6 5 -0.30 268015 135 12.41 1987 1987 1984 2585 1394 1991 1985.30 0.00 0 17 1998 1994 1988 1984 1978 1996 1986 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -22.00 1920 20241226 3.39 1998 -0.65 20250304 1929 2.90 20250102 2545 -22.00 20240624 1920 3.39 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
7 20250306 111253 57 100.00 KOSDAQ 금융 N N N N N 1985 -6 5 -0.30 123093 62 5.70 1987 1987 1984 2585 1394 1991 1985.37 0.00 0 17 1998 1994 1988 1984 1978 1996 1986 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -22.00 1920 20241226 3.39 1998 -0.65 20250304 1929 2.90 20250102 2545 -22.00 20240624 1920 3.39 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
8 20250306 101256 57 100.00 KOSDAQ 금융 N N N N N 1987 -4 5 -0.20 121108 61 5.61 1987 1987 1984 2585 1394 1991 1985.38 0.00 0 17 1998 1994 1988 1984 1978 1996 1986 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.93 1920 20241226 3.49 1998 -0.55 20250304 1929 3.01 20250102 2545 -21.93 20240624 1920 3.49 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
9 20250306 091302 57 100.00 KOSDAQ 금융 N N N N N 1987 -4 5 -0.20 33779 17 1.56 1987 1987 1987 2585 1394 1991 1987.00 0.00 0 10 1998 1994 1988 1984 1978 1996 1986 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.93 1920 20241226 3.49 1998 -0.55 20250304 1929 3.01 20250102 2545 -21.93 20240624 1920 3.49 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
10 20250305 161239 57 100.00 KOSDAQ 금융 N N N N N 1991 2 2 0.10 2159514 1088 9.19 1987 1992 1982 2585 1393 1989 1984.84 0.00 0 16 2002 1995 1991 1984 1980 1999 1988 8 596 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.77 1920 20241226 3.70 1998 -0.35 20250304 1929 3.21 20250102 2545 -21.77 20240624 1920 3.70 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
11 20250305 151247 57 100.00 KOSDAQ 금융 N N N N N 1990 1 2 0.05 1920594 968 8.18 1987 1992 1982 2585 1393 1989 1984.08 0.00 0 21 2002 1995 1991 1984 1980 1999 1988 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
12 20250305 141248 57 100.00 KOSDAQ 금융 N N N N N 1990 1 2 0.05 1920594 968 8.18 1987 1992 1982 2585 1393 1989 1984.08 0.00 0 21 2002 1995 1991 1984 1980 1999 1988 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N