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
478440/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,2005,0,3,0.00,23949477,11974,358.18,2000,2005,2000,2605,1405,2005,2000.12,0.00,0,130,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.17,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250306,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23933467,11966,357.94,2000,2005,2000,2605,1405,2005,2000.12,0.00,0,130,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.17,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250306,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23915447,11957,357.67,2000,2005,2000,2605,1405,2005,2000.12,0.00,0,130,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.17,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250306,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,23911437,11955,357.61,2000,2005,2000,2605,1405,2005,2000.12,0.00,0,130,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.17,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250306,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,20271437,10135,303.17,2000,2005,2000,2605,1405,2005,2000.14,0.00,0,0,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.15,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250306,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,19195287,9597,287.08,2000,2005,2000,2605,1405,2005,2000.13,0.00,0,0,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.14,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250306,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5225287,2612,78.13,2000,2005,2000,2605,1405,2005,2000.49,0.00,0,0,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250306,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,46010,23,0.69,2000,2005,2000,2605,1405,2005,2000.43,0.00,0,0,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250305,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6687655,3343,75.53,2005,2005,2000,2605,1405,2005,2000.50,0.00,0,0,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.05,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250305,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6609460,3304,74.65,2005,2005,2000,2605,1405,2005,2000.44,0.00,0,0,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.05,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250305,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6397455,3198,72.25,2005,2005,2000,2605,1405,2005,2000.45,0.00,0,0,2008,2006,2003,2001,1998,2007,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.05,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 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 2005 0 3 0.00 23949477 11974 358.18 2000 2005 2000 2605 1405 2005 2000.12 0.00 0 130 2008 2006 2003 2001 1998 2007 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.17 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
3 20250306 151301 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 23933467 11966 357.94 2000 2005 2000 2605 1405 2005 2000.12 0.00 0 130 2008 2006 2003 2001 1998 2007 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.17 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
4 20250306 141300 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 23915447 11957 357.67 2000 2005 2000 2605 1405 2005 2000.12 0.00 0 130 2008 2006 2003 2001 1998 2007 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.17 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
5 20250306 131300 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 23911437 11955 357.61 2000 2005 2000 2605 1405 2005 2000.12 0.00 0 130 2008 2006 2003 2001 1998 2007 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.17 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
6 20250306 121259 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 20271437 10135 303.17 2000 2005 2000 2605 1405 2005 2000.14 0.00 0 0 2008 2006 2003 2001 1998 2007 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.15 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
7 20250306 111255 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 19195287 9597 287.08 2000 2005 2000 2605 1405 2005 2000.13 0.00 0 0 2008 2006 2003 2001 1998 2007 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.14 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
8 20250306 101258 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 5225287 2612 78.13 2000 2005 2000 2605 1405 2005 2000.49 0.00 0 0 2008 2006 2003 2001 1998 2007 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.04 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
9 20250306 091304 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 46010 23 0.69 2000 2005 2000 2605 1405 2005 2000.43 0.00 0 0 2008 2006 2003 2001 1998 2007 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.00 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
10 20250305 161241 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6687655 3343 75.53 2005 2005 2000 2605 1405 2005 2000.50 0.00 0 0 2008 2006 2003 2001 1998 2007 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.05 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
11 20250305 151249 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6609460 3304 74.65 2005 2005 2000 2605 1405 2005 2000.44 0.00 0 0 2008 2006 2003 2001 1998 2007 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.05 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
12 20250305 141250 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6397455 3198 72.25 2005 2005 2000 2605 1405 2005 2000.45 0.00 0 0 2008 2006 2003 2001 1998 2007 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.05 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N