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
477380/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
20250306,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,47100747,23581,97.29,1996,2005,1994,2595,1400,1999,1997.40,0.11,0,232,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,1,1,8100000,162,0.00,0.00,12,0.29,0.00,0.00,7080,20240529,-71.78,1942,20241227,2.88,2020,-1.09,20250212,1963,1.78,20250131,7080,-71.78,20240529,1942,2.88,20241227,0.00,N,477380,100,8 억,,8563,N,N,0,N,00,N
20250306,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,45872045,22966,94.75,1996,2005,1994,2595,1400,1999,1997.39,0.11,0,258,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,1,1,8100000,162,0.00,0.00,12,0.28,0.00,0.00,7080,20240529,-71.84,1942,20241227,2.68,2020,-1.29,20250212,1963,1.58,20250131,7080,-71.84,20240529,1942,2.68,20241227,0.00,N,477380,100,8 억,,8563,N,N,0,N,00,N
20250306,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,35138621,17588,72.56,1996,2005,1995,2595,1400,1999,1997.87,0.11,0,208,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,1,1,8100000,162,0.00,0.00,12,0.22,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8563,N,N,0,N,00,N
20250306,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,28330264,14177,58.49,1996,2005,1995,2595,1400,1999,1998.33,0.11,0,208,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,1,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1963,1.73,20250131,7080,-71.79,20240529,1942,2.83,20241227,0.00,N,477380,100,8 억,,8563,N,N,0,N,00,N
20250306,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,27703160,13863,57.20,1996,2005,1995,2595,1400,1999,1998.35,0.11,0,208,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,5,1,8100000,162,0.00,0.00,12,0.17,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1963,1.88,20250131,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8563,N,N,0,N,00,N
20250306,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,27249823,13636,56.26,1996,2005,1995,2595,1400,1999,1998.37,0.11,0,208,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,1,1,8100000,162,0.00,0.00,12,0.17,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8563,N,N,0,N,00,N
20250306,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,26237802,13130,54.17,1996,2005,1995,2595,1400,1999,1998.31,0.11,0,208,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,5,1,8100000,162,0.00,0.00,12,0.16,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8563,N,N,0,N,00,N
20250306,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,3427941,1715,7.08,1996,2000,1996,2595,1400,1999,1998.80,0.11,0,208,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,5,1,8100000,162,0.00,0.00,12,0.02,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1963,1.88,20250131,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8563,N,N,0,N,00,N
20250305,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,48410759,24238,124.98,1999,2005,1996,2600,1400,2000,1997.31,0.11,0,289,2008,2004,2001,1997,1994,2003,1996,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.30,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1963,1.83,20250131,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,8572,N,N,0,N,00,N
20250305,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,47793068,23929,123.39,1999,2005,1996,2600,1400,2000,1997.29,0.11,0,289,2008,2004,2001,1997,1994,2003,1996,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.30,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1963,1.83,20250131,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,8572,N,N,0,N,00,N
20250305,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,43773089,21917,113.02,1999,2005,1996,2600,1400,2000,1997.22,0.11,0,289,2008,2004,2001,1997,1994,2003,1996,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.27,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1963,1.83,20250131,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,8572,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 161259 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 47100747 23581 97.29 1996 2005 1994 2595 1400 1999 1997.40 0.11 0 232 2009 2004 2000 1995 1991 2003 1994 8 596 100 1390 1 1 8100000 162 0.00 0.00 12 0.29 0.00 0.00 7080 20240529 -71.78 1942 20241227 2.88 2020 -1.09 20250212 1963 1.78 20250131 7080 -71.78 20240529 1942 2.88 20241227 0.00 N 477380 100 8 억 8563 N N 0 N 00 N
3 20250306 151259 57 100.00 KOSDAQ 금융 N N N N N 1994 -5 5 -0.25 45872045 22966 94.75 1996 2005 1994 2595 1400 1999 1997.39 0.11 0 258 2009 2004 2000 1995 1991 2003 1994 8 596 100 1390 1 1 8100000 162 0.00 0.00 12 0.28 0.00 0.00 7080 20240529 -71.84 1942 20241227 2.68 2020 -1.29 20250212 1963 1.58 20250131 7080 -71.84 20240529 1942 2.68 20241227 0.00 N 477380 100 8 억 8563 N N 0 N 00 N
4 20250306 141258 57 100.00 KOSDAQ 금융 N N N N N 1996 -3 5 -0.15 35138621 17588 72.56 1996 2005 1995 2595 1400 1999 1997.87 0.11 0 208 2009 2004 2000 1995 1991 2003 1994 8 596 100 1390 1 1 8100000 162 0.00 0.00 12 0.22 0.00 0.00 7080 20240529 -71.81 1942 20241227 2.78 2020 -1.19 20250212 1963 1.68 20250131 7080 -71.81 20240529 1942 2.78 20241227 0.00 N 477380 100 8 억 8563 N N 0 N 00 N
5 20250306 131259 57 100.00 KOSDAQ 금융 N N N N N 1997 -2 5 -0.10 28330264 14177 58.49 1996 2005 1995 2595 1400 1999 1998.33 0.11 0 208 2009 2004 2000 1995 1991 2003 1994 8 596 100 1390 1 1 8100000 162 0.00 0.00 12 0.18 0.00 0.00 7080 20240529 -71.79 1942 20241227 2.83 2020 -1.14 20250212 1963 1.73 20250131 7080 -71.79 20240529 1942 2.83 20241227 0.00 N 477380 100 8 억 8563 N N 0 N 00 N
6 20250306 121257 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 27703160 13863 57.20 1996 2005 1995 2595 1400 1999 1998.35 0.11 0 208 2009 2004 2000 1995 1991 2003 1994 8 596 100 1390 5 1 8100000 162 0.00 0.00 12 0.17 0.00 0.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1963 1.88 20250131 7080 -71.75 20240529 1942 2.99 20241227 0.00 N 477380 100 8 억 8563 N N 0 N 00 N
7 20250306 111254 57 100.00 KOSDAQ 금융 N N N N N 1996 -3 5 -0.15 27249823 13636 56.26 1996 2005 1995 2595 1400 1999 1998.37 0.11 0 208 2009 2004 2000 1995 1991 2003 1994 8 596 100 1390 1 1 8100000 162 0.00 0.00 12 0.17 0.00 0.00 7080 20240529 -71.81 1942 20241227 2.78 2020 -1.19 20250212 1963 1.68 20250131 7080 -71.81 20240529 1942 2.78 20241227 0.00 N 477380 100 8 억 8563 N N 0 N 00 N
8 20250306 101256 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 26237802 13130 54.17 1996 2005 1995 2595 1400 1999 1998.31 0.11 0 208 2009 2004 2000 1995 1991 2003 1994 8 596 100 1390 5 1 8100000 162 0.00 0.00 12 0.16 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8563 N N 0 N 00 N
9 20250306 091302 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 3427941 1715 7.08 1996 2000 1996 2595 1400 1999 1998.80 0.11 0 208 2009 2004 2000 1995 1991 2003 1994 8 596 100 1390 5 1 8100000 162 0.00 0.00 12 0.02 0.00 0.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1963 1.88 20250131 7080 -71.75 20240529 1942 2.99 20241227 0.00 N 477380 100 8 억 8563 N N 0 N 00 N
10 20250305 161240 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 48410759 24238 124.98 1999 2005 1996 2600 1400 2000 1997.31 0.11 0 289 2008 2004 2001 1997 1994 2003 1996 8 600 100 1400 1 1 8100000 162 0.00 0.00 12 0.30 0.00 0.00 7080 20240529 -71.77 1942 20241227 2.94 2020 -1.04 20250212 1963 1.83 20250131 7080 -71.77 20240529 1942 2.94 20241227 0.00 N 477380 100 8 억 8572 N N 0 N 00 N
11 20250305 151247 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 47793068 23929 123.39 1999 2005 1996 2600 1400 2000 1997.29 0.11 0 289 2008 2004 2001 1997 1994 2003 1996 8 600 100 1400 1 1 8100000 162 0.00 0.00 12 0.30 0.00 0.00 7080 20240529 -71.77 1942 20241227 2.94 2020 -1.04 20250212 1963 1.83 20250131 7080 -71.77 20240529 1942 2.94 20241227 0.00 N 477380 100 8 억 8572 N N 0 N 00 N
12 20250305 141248 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 43773089 21917 113.02 1999 2005 1996 2600 1400 2000 1997.22 0.11 0 289 2008 2004 2001 1997 1994 2003 1996 8 600 100 1400 1 1 8100000 162 0.00 0.00 12 0.27 0.00 0.00 7080 20240529 -71.77 1942 20241227 2.94 2020 -1.04 20250212 1963 1.83 20250131 7080 -71.77 20240529 1942 2.94 20241227 0.00 N 477380 100 8 억 8572 N N 0 N 00 N