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
487360/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
20250306,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,12083857,6035,21.00,2000,2005,2000,2605,1405,2005,2002.30,2.31,0,521,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.11,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130524,N,N,0,N,00,N
20250306,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,7574862,3786,13.18,2000,2005,2000,2605,1405,2005,2000.76,2.31,0,652,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.07,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130524,N,N,0,N,00,N
20250306,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,5849262,2924,10.18,2000,2005,2000,2605,1405,2005,2000.43,2.31,0,532,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130524,N,N,0,N,00,N
20250306,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,5765262,2882,10.03,2000,2005,2000,2605,1405,2005,2000.44,2.31,0,532,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130524,N,N,0,N,00,N
20250306,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5743262,2871,9.99,2000,2005,2000,2605,1405,2005,2000.44,2.31,0,532,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130524,N,N,0,N,00,N
20250306,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,4779112,2389,8.31,2000,2005,2000,2605,1405,2005,2000.47,2.31,0,83,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.04,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130524,N,N,0,N,00,N
20250306,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2002,-3,5,-0.15,3986006,1993,6.94,2000,2002,2000,2605,1405,2005,2000.00,2.31,0,12,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.04,0.00,0.00,2500,20241223,-19.92,1903,20241223,5.20,2007,-0.25,20250305,1921,4.22,20250102,2500,-19.92,20241223,1903,5.20,20241223,0.00,N,487360,100,5 억,,130524,N,N,0,N,00,N
20250306,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,60000,30,0.10,2000,2000,2000,2605,1405,2005,2000.00,2.31,0,12,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.00,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130524,N,N,0,N,00,N
20250305,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,57515523,28733,82.03,2000,2007,1999,2595,1399,1998,2001.72,2.31,0,16,2001,1999,1998,1996,1995,1999,1996,6,597,100,1390,5,1,5640000,113,0.00,0.00,12,0.51,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130525,N,N,0,N,00,N
20250305,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,56879938,28416,81.13,2000,2007,1999,2595,1399,1998,2001.69,2.31,0,18,2001,1999,1998,1996,1995,1999,1996,6,597,100,1390,5,1,5640000,113,0.00,0.00,12,0.50,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130525,N,N,0,N,00,N
20250305,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,52202721,26083,74.47,2000,2007,1999,2595,1399,1998,2001.41,2.31,0,18,2001,1999,1998,1996,1995,1999,1996,6,597,100,1390,5,1,5640000,113,0.00,0.00,12,0.46,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130525,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 161304 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 12083857 6035 21.00 2000 2005 2000 2605 1405 2005 2002.30 2.31 0 521 2011 2007 2003 1999 1995 2010 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.11 0.00 0.00 2500 20241223 -19.80 1903 20241223 5.36 2007 -0.10 20250305 1921 4.37 20250102 2500 -19.80 20241223 1903 5.36 20241223 0.00 N 487360 100 5 억 130524 N N 0 N 00 N
3 20250306 151305 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 7574862 3786 13.18 2000 2005 2000 2605 1405 2005 2000.76 2.31 0 652 2011 2007 2003 1999 1995 2010 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.07 0.00 0.00 2500 20241223 -19.80 1903 20241223 5.36 2007 -0.10 20250305 1921 4.37 20250102 2500 -19.80 20241223 1903 5.36 20241223 0.00 N 487360 100 5 억 130524 N N 0 N 00 N
4 20250306 141303 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 5849262 2924 10.18 2000 2005 2000 2605 1405 2005 2000.43 2.31 0 532 2011 2007 2003 1999 1995 2010 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.05 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 N 487360 100 5 억 130524 N N 0 N 00 N
5 20250306 131304 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 5765262 2882 10.03 2000 2005 2000 2605 1405 2005 2000.44 2.31 0 532 2011 2007 2003 1999 1995 2010 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.05 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 N 487360 100 5 억 130524 N N 0 N 00 N
6 20250306 121303 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 5743262 2871 9.99 2000 2005 2000 2605 1405 2005 2000.44 2.31 0 532 2011 2007 2003 1999 1995 2010 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.05 0.00 0.00 2500 20241223 -19.80 1903 20241223 5.36 2007 -0.10 20250305 1921 4.37 20250102 2500 -19.80 20241223 1903 5.36 20241223 0.00 N 487360 100 5 억 130524 N N 0 N 00 N
7 20250306 111259 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 4779112 2389 8.31 2000 2005 2000 2605 1405 2005 2000.47 2.31 0 83 2011 2007 2003 1999 1995 2010 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.04 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 N 487360 100 5 억 130524 N N 0 N 00 N
8 20250306 101301 57 100.00 KOSDAQ 금융 N N N N N 2002 -3 5 -0.15 3986006 1993 6.94 2000 2002 2000 2605 1405 2005 2000.00 2.31 0 12 2011 2007 2003 1999 1995 2010 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.04 0.00 0.00 2500 20241223 -19.92 1903 20241223 5.20 2007 -0.25 20250305 1921 4.22 20250102 2500 -19.92 20241223 1903 5.20 20241223 0.00 N 487360 100 5 억 130524 N N 0 N 00 N
9 20250306 091308 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 60000 30 0.10 2000 2000 2000 2605 1405 2005 2000.00 2.31 0 12 2011 2007 2003 1999 1995 2010 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.00 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 N 487360 100 5 억 130524 N N 0 N 00 N
10 20250305 161245 57 100.00 KOSDAQ 금융 N N N N N 2005 7 2 0.35 57515523 28733 82.03 2000 2007 1999 2595 1399 1998 2001.72 2.31 0 16 2001 1999 1998 1996 1995 1999 1996 6 597 100 1390 5 1 5640000 113 0.00 0.00 12 0.51 0.00 0.00 2500 20241223 -19.80 1903 20241223 5.36 2007 -0.10 20250305 1921 4.37 20250102 2500 -19.80 20241223 1903 5.36 20241223 0.00 N 487360 100 5 억 130525 N N 0 N 00 N
11 20250305 151253 57 100.00 KOSDAQ 금융 N N N N N 2005 7 2 0.35 56879938 28416 81.13 2000 2007 1999 2595 1399 1998 2001.69 2.31 0 18 2001 1999 1998 1996 1995 1999 1996 6 597 100 1390 5 1 5640000 113 0.00 0.00 12 0.50 0.00 0.00 2500 20241223 -19.80 1903 20241223 5.36 2007 -0.10 20250305 1921 4.37 20250102 2500 -19.80 20241223 1903 5.36 20241223 0.00 N 487360 100 5 억 130525 N N 0 N 00 N
12 20250305 141253 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 52202721 26083 74.47 2000 2007 1999 2595 1399 1998 2001.41 2.31 0 18 2001 1999 1998 1996 1995 1999 1996 6 597 100 1390 5 1 5640000 113 0.00 0.00 12 0.46 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 N 487360 100 5 억 130525 N N 0 N 00 N