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
478110/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
20250306,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2438435,1216,22.76,2005,2010,2000,2610,1410,2010,2005.29,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.02,0.00,0.00,3685,20240712,-45.45,1960,20250106,2.55,2010,0.00,20250205,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250306,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,1158065,579,10.84,2005,2010,2000,2610,1410,2010,2000.11,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,0.00,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250306,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,1158065,579,10.84,2005,2010,2000,2610,1410,2010,2000.11,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,0.00,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250306,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,1158065,579,10.84,2005,2010,2000,2610,1410,2010,2000.11,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,0.00,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250306,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,1158065,579,10.84,2005,2010,2000,2610,1410,2010,2000.11,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,0.00,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250306,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,1058065,529,9.90,2005,2010,2000,2610,1410,2010,2000.12,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,0.00,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250306,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,1046015,523,9.79,2005,2010,2000,2610,1410,2010,2000.03,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.45,1960,20250106,2.55,2010,0.00,20250205,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250306,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,518005,259,4.85,2005,2005,2000,2610,1410,2010,2000.02,0.00,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250305,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,10712265,5342,162.82,2005,2010,2005,2610,1410,2010,2005.29,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.11,0.00,0.00,3685,20240712,-45.45,1960,20250106,2.55,2010,0.00,20250205,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250305,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,10111275,5043,153.70,2005,2010,2005,2610,1410,2010,2005.01,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.10,0.00,0.00,3685,20240712,-45.45,1960,20250106,2.55,2010,0.00,20250205,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.20,N,478110,100,5 억,,0,N,N,0,N,00,N
20250305,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,10109265,5042,153.67,2005,2010,2005,2610,1410,2010,2005.01,0.00,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.10,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,0.00,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.20,N,478110,100,5 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 161300 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 2438435 1216 22.76 2005 2010 2000 2610 1410 2010 2005.29 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.02 0.00 0.00 3685 20240712 -45.45 1960 20250106 2.55 2010 0.00 20250205 1960 2.55 20250106 3685 -45.45 20240712 1960 2.55 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
3 20250306 151300 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 1158065 579 10.84 2005 2010 2000 2610 1410 2010 2000.11 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 0.00 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
4 20250306 141259 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 1158065 579 10.84 2005 2010 2000 2610 1410 2010 2000.11 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 0.00 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
5 20250306 131259 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 1158065 579 10.84 2005 2010 2000 2610 1410 2010 2000.11 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 0.00 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
6 20250306 121259 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 1158065 579 10.84 2005 2010 2000 2610 1410 2010 2000.11 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 0.00 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
7 20250306 111255 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 1058065 529 9.90 2005 2010 2000 2610 1410 2010 2000.12 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 0.00 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
8 20250306 101257 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 1046015 523 9.79 2005 2010 2000 2610 1410 2010 2000.03 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.45 1960 20250106 2.55 2010 0.00 20250205 1960 2.55 20250106 3685 -45.45 20240712 1960 2.55 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
9 20250306 091303 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 518005 259 4.85 2005 2005 2000 2610 1410 2010 2000.02 0.00 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
10 20250305 161241 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 10712265 5342 162.82 2005 2010 2005 2610 1410 2010 2005.29 0.00 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.11 0.00 0.00 3685 20240712 -45.45 1960 20250106 2.55 2010 0.00 20250205 1960 2.55 20250106 3685 -45.45 20240712 1960 2.55 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
11 20250305 151249 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 10111275 5043 153.70 2005 2010 2005 2610 1410 2010 2005.01 0.00 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.10 0.00 0.00 3685 20240712 -45.45 1960 20250106 2.55 2010 0.00 20250205 1960 2.55 20250106 3685 -45.45 20240712 1960 2.55 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N
12 20250305 141249 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 10109265 5042 153.67 2005 2010 2005 2610 1410 2010 2005.01 0.00 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.10 0.00 0.00 3685 20240712 -45.59 1960 20250106 2.30 2010 0.00 20250205 1960 2.30 20250106 3685 -45.59 20240712 1960 2.30 20250106 0.20 N 478110 100 5 억 0 N N 0 N 00 N