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
489730/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,1998,1,2,0.05,36687803,18374,242.34,1997,1998,1994,2595,1398,1997,1996.72,0.03,0,-662,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,127,0.00,0.00,12,0.29,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,2203,N,N,0,N,00,N
20250306,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,35553439,17806,234.85,1997,1998,1994,2595,1398,1997,1996.71,0.03,0,-662,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,127,0.00,0.00,12,0.28,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,2203,N,N,0,N,00,N
20250306,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,33809431,16933,223.33,1997,1998,1994,2595,1398,1997,1996.66,0.03,0,-662,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,127,0.00,0.00,12,0.27,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,2203,N,N,0,N,00,N
20250306,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,26021294,13031,171.87,1997,1998,1994,2595,1398,1997,1996.88,0.03,0,-523,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.21,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,2203,N,N,0,N,00,N
20250306,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,22545720,11290,148.91,1997,1998,1994,2595,1398,1997,1996.96,0.03,0,-523,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.18,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,2203,N,N,0,N,00,N
20250306,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,16738470,8382,110.55,1997,1998,1994,2595,1398,1997,1996.95,0.03,0,-344,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,127,0.00,0.00,12,0.13,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,2203,N,N,0,N,00,N
20250306,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,12318894,6170,81.38,1997,1998,1994,2595,1398,1997,1996.58,0.03,0,-344,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,127,0.00,0.00,12,0.10,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,2203,N,N,0,N,00,N
20250306,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,3643370,1827,24.10,1997,1997,1994,2595,1398,1997,1994.18,0.03,0,-1021,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.03,0.00,0.00,4500,20241128,-55.67,1925,20241230,3.64,1999,-0.20,20250226,1930,3.37,20250102,4500,-55.67,20241128,1925,3.64,20241230,0.00,N,489730,100,6 억,,2203,N,N,0,N,00,N
20250305,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,15138282,7582,23.56,1998,1998,1993,2590,1397,1995,1996.61,0.04,0,-250,2008,2001,1991,1984,1974,2003,1986,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.12,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,2458,N,N,0,N,00,N
20250305,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,14359944,7192,22.35,1998,1998,1993,2590,1397,1995,1996.66,0.04,0,8,2008,2001,1991,1984,1974,2003,1986,6,595,100,1390,1,1,6332000,127,0.00,0.00,12,0.11,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,2458,N,N,0,N,00,N
20250305,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,4460554,2235,6.94,1998,1998,1993,2590,1397,1995,1995.77,0.04,0,8,2008,2001,1991,1984,1974,2003,1986,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.04,0.00,0.00,4500,20241128,-55.64,1925,20241230,3.69,1999,-0.15,20250226,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,N,489730,100,6 억,,2458,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 1998 1 2 0.05 36687803 18374 242.34 1997 1998 1994 2595 1398 1997 1996.72 0.03 0 -662 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 6332000 127 0.00 0.00 12 0.29 0.00 0.00 4500 20241128 -55.60 1925 20241230 3.79 1999 -0.05 20250226 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 N 489730 100 6 억 2203 N N 0 N 00 N
3 20250306 151307 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 35553439 17806 234.85 1997 1998 1994 2595 1398 1997 1996.71 0.03 0 -662 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 6332000 127 0.00 0.00 12 0.28 0.00 0.00 4500 20241128 -55.60 1925 20241230 3.79 1999 -0.05 20250226 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 N 489730 100 6 억 2203 N N 0 N 00 N
4 20250306 141305 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 33809431 16933 223.33 1997 1998 1994 2595 1398 1997 1996.66 0.03 0 -662 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 6332000 127 0.00 0.00 12 0.27 0.00 0.00 4500 20241128 -55.60 1925 20241230 3.79 1999 -0.05 20250226 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 N 489730 100 6 억 2203 N N 0 N 00 N
5 20250306 131306 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 26021294 13031 171.87 1997 1998 1994 2595 1398 1997 1996.88 0.03 0 -523 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.21 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 2203 N N 0 N 00 N
6 20250306 121305 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 22545720 11290 148.91 1997 1998 1994 2595 1398 1997 1996.96 0.03 0 -523 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.18 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 2203 N N 0 N 00 N
7 20250306 111301 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 16738470 8382 110.55 1997 1998 1994 2595 1398 1997 1996.95 0.03 0 -344 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 6332000 127 0.00 0.00 12 0.13 0.00 0.00 4500 20241128 -55.60 1925 20241230 3.79 1999 -0.05 20250226 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 N 489730 100 6 억 2203 N N 0 N 00 N
8 20250306 101303 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 12318894 6170 81.38 1997 1998 1994 2595 1398 1997 1996.58 0.03 0 -344 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 6332000 127 0.00 0.00 12 0.10 0.00 0.00 4500 20241128 -55.60 1925 20241230 3.79 1999 -0.05 20250226 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 N 489730 100 6 억 2203 N N 0 N 00 N
9 20250306 091310 57 100.00 KOSDAQ 금융 N N N N N 1995 -2 5 -0.10 3643370 1827 24.10 1997 1997 1994 2595 1398 1997 1994.18 0.03 0 -1021 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.03 0.00 0.00 4500 20241128 -55.67 1925 20241230 3.64 1999 -0.20 20250226 1930 3.37 20250102 4500 -55.67 20241128 1925 3.64 20241230 0.00 N 489730 100 6 억 2203 N N 0 N 00 N
10 20250305 161247 57 100.00 KOSDAQ 금융 N N N N N 1997 2 2 0.10 15138282 7582 23.56 1998 1998 1993 2590 1397 1995 1996.61 0.04 0 -250 2008 2001 1991 1984 1974 2003 1986 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.12 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 2458 N N 0 N 00 N
11 20250305 151255 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 14359944 7192 22.35 1998 1998 1993 2590 1397 1995 1996.66 0.04 0 8 2008 2001 1991 1984 1974 2003 1986 6 595 100 1390 1 1 6332000 127 0.00 0.00 12 0.11 0.00 0.00 4500 20241128 -55.60 1925 20241230 3.79 1999 -0.05 20250226 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 N 489730 100 6 억 2458 N N 0 N 00 N
12 20250305 141255 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 4460554 2235 6.94 1998 1998 1993 2590 1397 1995 1995.77 0.04 0 8 2008 2001 1991 1984 1974 2003 1986 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.04 0.00 0.00 4500 20241128 -55.64 1925 20241230 3.69 1999 -0.15 20250226 1930 3.42 20250102 4500 -55.64 20241128 1925 3.69 20241230 0.00 N 489730 100 6 억 2458 N N 0 N 00 N