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
481890/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
20250306,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,30382940,15150,131.92,2010,2015,2005,2615,1415,2015,2005.47,0.27,0,9023,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.24,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N
20250306,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,29863070,14892,129.68,2010,2015,2005,2615,1415,2015,2005.31,0.27,0,9088,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.23,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N
20250306,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,1897005,944,8.22,2010,2015,2005,2615,1415,2015,2009.54,0.27,0,140,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,0.00,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N
20250306,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1882970,937,8.16,2010,2015,2005,2615,1415,2015,2009.57,0.27,0,133,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N
20250306,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,457925,228,1.99,2010,2015,2005,2615,1415,2015,2008.44,0.27,0,124,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,0.00,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N
20250306,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,205295,102,0.89,2010,2015,2010,2615,1415,2015,2012.70,0.27,0,0,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N
20250306,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,14070,7,0.06,2010,2010,2010,2615,1415,2015,2010.00,0.27,0,0,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N
20250306,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,2010,1,0.01,2010,2010,2010,2615,1415,2015,2010.00,0.27,0,0,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17405,N,N,0,N,00,N
20250305,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,23084810,11484,799.72,2010,2015,2005,2610,1410,2010,2010.17,0.27,0,-30,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.18,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17435,N,N,0,N,00,N
20250305,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,22089470,10990,765.32,2010,2010,2005,2610,1410,2010,2009.96,0.27,0,-2,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.17,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17435,N,N,0,N,00,N
20250305,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,20270590,10085,702.30,2010,2010,2005,2610,1410,2010,2009.97,0.27,0,-2,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.16,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17435,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 161302 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 30382940 15150 131.92 2010 2015 2005 2615 1415 2015 2005.47 0.27 0 9023 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.24 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17405 N N 0 N 00 N
3 20250306 151303 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 29863070 14892 129.68 2010 2015 2005 2615 1415 2015 2005.31 0.27 0 9088 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.23 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 0.00 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17405 N N 0 N 00 N
4 20250306 141301 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 1897005 944 8.22 2010 2015 2005 2615 1415 2015 2009.54 0.27 0 140 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 127 0.00 0.00 12 0.01 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 0.00 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17405 N N 0 N 00 N
5 20250306 131302 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 1882970 937 8.16 2010 2015 2005 2615 1415 2015 2009.57 0.27 0 133 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.01 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 0.00 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17405 N N 0 N 00 N
6 20250306 121301 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 457925 228 1.99 2010 2015 2005 2615 1415 2015 2008.44 0.27 0 124 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 127 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 0.00 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17405 N N 0 N 00 N
7 20250306 111257 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 205295 102 0.89 2010 2015 2010 2615 1415 2015 2012.70 0.27 0 0 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17405 N N 0 N 00 N
8 20250306 101259 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 14070 7 0.06 2010 2010 2010 2615 1415 2015 2010.00 0.27 0 0 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17405 N N 0 N 00 N
9 20250306 091305 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 2010 1 0.01 2010 2010 2010 2615 1415 2015 2010.00 0.27 0 0 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17405 N N 0 N 00 N
10 20250305 161243 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 23084810 11484 799.72 2010 2015 2005 2610 1410 2010 2010.17 0.27 0 -30 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.18 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17435 N N 0 N 00 N
11 20250305 151251 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 22089470 10990 765.32 2010 2010 2005 2610 1410 2010 2009.96 0.27 0 -2 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.17 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17435 N N 0 N 00 N
12 20250305 141251 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 20270590 10085 702.30 2010 2010 2005 2610 1410 2010 2009.97 0.27 0 -2 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.16 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17435 N N 0 N 00 N