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
489480/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
20250306,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,22326270,11176,35.53,2000,2000,1997,2600,1400,2000,1997.70,0.07,0,-244,2008,2003,2000,1995,1992,2006,1998,7,600,100,1400,1,1,6600000,132,0.00,0.00,12,0.17,0.00,0.00,4050,20241211,-50.69,1911,20241213,4.50,2005,-0.40,20250228,1925,3.74,20250102,4050,-50.69,20241211,1911,4.50,20241213,0.00,N,489480,100,6 억,,4800,N,N,0,N,00,N
20250306,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,21827020,10926,34.74,2000,2000,1997,2600,1400,2000,1997.71,0.07,0,6,2008,2003,2000,1995,1992,2006,1998,7,600,100,1400,1,1,6600000,132,0.00,0.00,12,0.17,0.00,0.00,4050,20241211,-50.64,1911,20241213,4.60,2005,-0.30,20250228,1925,3.84,20250102,4050,-50.64,20241211,1911,4.60,20241213,0.00,N,489480,100,6 억,,4800,N,N,0,N,00,N
20250306,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,18937048,9480,30.14,2000,2000,1997,2600,1400,2000,1997.58,0.07,0,-209,2008,2003,2000,1995,1992,2006,1998,7,600,100,1400,1,1,6600000,132,0.00,0.00,12,0.14,0.00,0.00,4050,20241211,-50.67,1911,20241213,4.55,2005,-0.35,20250228,1925,3.79,20250102,4050,-50.67,20241211,1911,4.55,20241213,0.00,N,489480,100,6 억,,4800,N,N,0,N,00,N
20250306,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,18753232,9388,29.85,2000,2000,1997,2600,1400,2000,1997.57,0.07,0,-209,2008,2003,2000,1995,1992,2006,1998,7,600,100,1400,1,1,6600000,132,0.00,0.00,12,0.14,0.00,0.00,4050,20241211,-50.67,1911,20241213,4.55,2005,-0.35,20250228,1925,3.79,20250102,4050,-50.67,20241211,1911,4.55,20241213,0.00,N,489480,100,6 억,,4800,N,N,0,N,00,N
20250306,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,14733256,7376,23.45,2000,2000,1997,2600,1400,2000,1997.46,0.07,0,-209,2008,2003,2000,1995,1992,2006,1998,7,600,100,1400,1,1,6600000,132,0.00,0.00,12,0.11,0.00,0.00,4050,20241211,-50.67,1911,20241213,4.55,2005,-0.35,20250228,1925,3.79,20250102,4050,-50.67,20241211,1911,4.55,20241213,0.00,N,489480,100,6 억,,4800,N,N,0,N,00,N
20250306,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,14613376,7316,23.26,2000,2000,1997,2600,1400,2000,1997.45,0.07,0,-209,2008,2003,2000,1995,1992,2006,1998,7,600,100,1400,1,1,6600000,132,0.00,0.00,12,0.11,0.00,0.00,4050,20241211,-50.69,1911,20241213,4.50,2005,-0.40,20250228,1925,3.74,20250102,4050,-50.69,20241211,1911,4.50,20241213,0.00,N,489480,100,6 억,,4800,N,N,0,N,00,N
20250306,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,831046,416,1.32,2000,2000,1997,2600,1400,2000,1997.71,0.07,0,-209,2008,2003,2000,1995,1992,2006,1998,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.01,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4800,N,N,0,N,00,N
20250306,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,2000,1,0.00,2000,2000,2000,2600,1400,2000,2000.00,0.07,0,0,2008,2003,2000,1995,1992,2006,1998,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.00,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4800,N,N,0,N,00,N
20250305,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,62905813,31453,183.42,1998,2005,1997,2600,1400,2000,1999.99,0.07,0,28,2010,2004,1999,1993,1988,2008,1997,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.48,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,0.00,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4772,N,N,0,N,00,N
20250305,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,62905813,31453,183.42,1998,2005,1997,2600,1400,2000,1999.99,0.07,0,28,2010,2004,1999,1993,1988,2008,1997,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.48,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,0.00,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4772,N,N,0,N,00,N
20250305,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,26007784,13004,75.83,1998,2005,1997,2600,1400,2000,1999.98,0.07,0,160,2010,2004,1999,1993,1988,2008,1997,7,600,100,1400,5,1,6600000,132,0.00,0.00,12,0.20,0.00,0.00,4050,20241211,-50.62,1911,20241213,4.66,2005,0.00,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,N,489480,100,6 억,,4772,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 161306 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 22326270 11176 35.53 2000 2000 1997 2600 1400 2000 1997.70 0.07 0 -244 2008 2003 2000 1995 1992 2006 1998 7 600 100 1400 1 1 6600000 132 0.00 0.00 12 0.17 0.00 0.00 4050 20241211 -50.69 1911 20241213 4.50 2005 -0.40 20250228 1925 3.74 20250102 4050 -50.69 20241211 1911 4.50 20241213 0.00 N 489480 100 6 억 4800 N N 0 N 00 N
3 20250306 151306 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 21827020 10926 34.74 2000 2000 1997 2600 1400 2000 1997.71 0.07 0 6 2008 2003 2000 1995 1992 2006 1998 7 600 100 1400 1 1 6600000 132 0.00 0.00 12 0.17 0.00 0.00 4050 20241211 -50.64 1911 20241213 4.60 2005 -0.30 20250228 1925 3.84 20250102 4050 -50.64 20241211 1911 4.60 20241213 0.00 N 489480 100 6 억 4800 N N 0 N 00 N
4 20250306 141305 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 18937048 9480 30.14 2000 2000 1997 2600 1400 2000 1997.58 0.07 0 -209 2008 2003 2000 1995 1992 2006 1998 7 600 100 1400 1 1 6600000 132 0.00 0.00 12 0.14 0.00 0.00 4050 20241211 -50.67 1911 20241213 4.55 2005 -0.35 20250228 1925 3.79 20250102 4050 -50.67 20241211 1911 4.55 20241213 0.00 N 489480 100 6 억 4800 N N 0 N 00 N
5 20250306 131305 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 18753232 9388 29.85 2000 2000 1997 2600 1400 2000 1997.57 0.07 0 -209 2008 2003 2000 1995 1992 2006 1998 7 600 100 1400 1 1 6600000 132 0.00 0.00 12 0.14 0.00 0.00 4050 20241211 -50.67 1911 20241213 4.55 2005 -0.35 20250228 1925 3.79 20250102 4050 -50.67 20241211 1911 4.55 20241213 0.00 N 489480 100 6 억 4800 N N 0 N 00 N
6 20250306 121304 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 14733256 7376 23.45 2000 2000 1997 2600 1400 2000 1997.46 0.07 0 -209 2008 2003 2000 1995 1992 2006 1998 7 600 100 1400 1 1 6600000 132 0.00 0.00 12 0.11 0.00 0.00 4050 20241211 -50.67 1911 20241213 4.55 2005 -0.35 20250228 1925 3.79 20250102 4050 -50.67 20241211 1911 4.55 20241213 0.00 N 489480 100 6 억 4800 N N 0 N 00 N
7 20250306 111301 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 14613376 7316 23.26 2000 2000 1997 2600 1400 2000 1997.45 0.07 0 -209 2008 2003 2000 1995 1992 2006 1998 7 600 100 1400 1 1 6600000 132 0.00 0.00 12 0.11 0.00 0.00 4050 20241211 -50.69 1911 20241213 4.50 2005 -0.40 20250228 1925 3.74 20250102 4050 -50.69 20241211 1911 4.50 20241213 0.00 N 489480 100 6 억 4800 N N 0 N 00 N
8 20250306 101303 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 831046 416 1.32 2000 2000 1997 2600 1400 2000 1997.71 0.07 0 -209 2008 2003 2000 1995 1992 2006 1998 7 600 100 1400 5 1 6600000 132 0.00 0.00 12 0.01 0.00 0.00 4050 20241211 -50.62 1911 20241213 4.66 2005 -0.25 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 N 489480 100 6 억 4800 N N 0 N 00 N
9 20250306 091309 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 2000 1 0.00 2000 2000 2000 2600 1400 2000 2000.00 0.07 0 0 2008 2003 2000 1995 1992 2006 1998 7 600 100 1400 5 1 6600000 132 0.00 0.00 12 0.00 0.00 0.00 4050 20241211 -50.62 1911 20241213 4.66 2005 -0.25 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 N 489480 100 6 억 4800 N N 0 N 00 N
10 20250305 161247 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 62905813 31453 183.42 1998 2005 1997 2600 1400 2000 1999.99 0.07 0 28 2010 2004 1999 1993 1988 2008 1997 7 600 100 1400 5 1 6600000 132 0.00 0.00 12 0.48 0.00 0.00 4050 20241211 -50.62 1911 20241213 4.66 2005 0.00 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 N 489480 100 6 억 4772 N N 0 N 00 N
11 20250305 151254 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 62905813 31453 183.42 1998 2005 1997 2600 1400 2000 1999.99 0.07 0 28 2010 2004 1999 1993 1988 2008 1997 7 600 100 1400 5 1 6600000 132 0.00 0.00 12 0.48 0.00 0.00 4050 20241211 -50.62 1911 20241213 4.66 2005 0.00 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 N 489480 100 6 억 4772 N N 0 N 00 N
12 20250305 141255 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 26007784 13004 75.83 1998 2005 1997 2600 1400 2000 1999.98 0.07 0 160 2010 2004 1999 1993 1988 2008 1997 7 600 100 1400 5 1 6600000 132 0.00 0.00 12 0.20 0.00 0.00 4050 20241211 -50.62 1911 20241213 4.66 2005 0.00 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 N 489480 100 6 억 4772 N N 0 N 00 N