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
489210/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
20250306,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,18392395,9178,225.67,2010,2010,2000,2600,1400,2000,2003.97,0.03,0,-150,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.18,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,1365,N,N,0,N,00,N
20250306,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,18138395,9051,222.55,2010,2010,2000,2600,1400,2000,2004.02,0.03,0,-144,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.17,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,1365,N,N,0,N,00,N
20250306,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,17571395,8768,215.59,2010,2010,2000,2600,1400,2000,2004.04,0.03,0,-136,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.17,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,1365,N,N,0,N,00,N
20250306,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,14339545,7156,175.95,2010,2010,2000,2600,1400,2000,2003.85,0.03,0,-88,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.14,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,1365,N,N,0,N,00,N
20250306,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,11429095,5702,140.20,2010,2010,2000,2600,1400,2000,2004.40,0.03,0,-11,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.11,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,1365,N,N,0,N,00,N
20250306,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,11283020,5629,138.41,2010,2010,2000,2600,1400,2000,2004.44,0.03,0,-9,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.11,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,1365,N,N,0,N,00,N
20250306,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,11253020,5614,138.04,2010,2010,2000,2600,1400,2000,2004.46,0.03,0,-9,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.11,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,1365,N,N,0,N,00,N
20250306,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,5175000,2575,63.31,2010,2010,2000,2600,1400,2000,2009.71,0.03,0,-75,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.05,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,1365,N,N,0,N,00,N
20250305,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,8136066,4067,32.66,2000,2010,2000,2605,1405,2005,2000.51,0.03,0,76,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.08,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,1458,N,N,0,N,00,N
20250305,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,3658066,1828,14.68,2000,2010,2000,2605,1405,2005,2001.13,0.03,0,107,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.04,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,1458,N,N,0,N,00,N
20250305,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,3652051,1825,14.66,2000,2010,2000,2605,1405,2005,2001.12,0.03,0,107,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.04,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,1458,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 161305 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 18392395 9178 225.67 2010 2010 2000 2600 1400 2000 2003.97 0.03 0 -150 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.18 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 1365 N N 0 N 00 N
3 20250306 151306 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 18138395 9051 222.55 2010 2010 2000 2600 1400 2000 2004.02 0.03 0 -144 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.17 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 1365 N N 0 N 00 N
4 20250306 141305 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 17571395 8768 215.59 2010 2010 2000 2600 1400 2000 2004.04 0.03 0 -136 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.17 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 1365 N N 0 N 00 N
5 20250306 131305 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 14339545 7156 175.95 2010 2010 2000 2600 1400 2000 2003.85 0.03 0 -88 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.14 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2015 -0.50 20250212 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 N 489210 100 5 억 1365 N N 0 N 00 N
6 20250306 121304 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 11429095 5702 140.20 2010 2010 2000 2600 1400 2000 2004.40 0.03 0 -11 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.11 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 1365 N N 0 N 00 N
7 20250306 111300 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 11283020 5629 138.41 2010 2010 2000 2600 1400 2000 2004.44 0.03 0 -9 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.11 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 1365 N N 0 N 00 N
8 20250306 101303 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 11253020 5614 138.04 2010 2010 2000 2600 1400 2000 2004.46 0.03 0 -9 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.11 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 1365 N N 0 N 00 N
9 20250306 091309 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 5175000 2575 63.31 2010 2010 2000 2600 1400 2000 2009.71 0.03 0 -75 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.05 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 1365 N N 0 N 00 N
10 20250305 161246 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 8136066 4067 32.66 2000 2010 2000 2605 1405 2005 2000.51 0.03 0 76 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.08 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 1458 N N 0 N 00 N
11 20250305 151254 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 3658066 1828 14.68 2000 2010 2000 2605 1405 2005 2001.13 0.03 0 107 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.04 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2015 -0.50 20250212 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 N 489210 100 5 억 1458 N N 0 N 00 N
12 20250305 141254 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 3652051 1825 14.66 2000 2010 2000 2605 1405 2005 2001.12 0.03 0 107 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.04 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2015 -0.50 20250212 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 N 489210 100 5 억 1458 N N 0 N 00 N