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
493790/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
20250306,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,100060527,50361,98.47,1989,1989,1985,2580,1390,1985,1986.87,0.17,0,-3484,1994,1989,1984,1979,1974,1987,1977,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.95,0.00,0.00,2190,20250123,-9.32,1911,20250123,3.92,2190,-9.32,20250123,1911,3.92,20250123,2190,-9.32,20250123,1911,3.92,20250123,0.00,N,493790,100,5 억,,9159,N,N,0,N,00,N
20250306,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,3,2,0.15,97614957,49130,96.07,1989,1989,1985,2580,1390,1985,1986.87,0.17,0,-2859,1994,1989,1984,1979,1974,1987,1977,5,595,100,1380,1,1,5310000,106,0.00,0.00,12,0.93,0.00,0.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,N,493790,100,5 억,,9159,N,N,0,N,00,N
20250306,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,69473252,34966,68.37,1989,1989,1985,2580,1390,1985,1986.88,0.17,0,-3087,1994,1989,1984,1979,1974,1987,1977,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.66,0.00,0.00,2190,20250123,-9.32,1911,20250123,3.92,2190,-9.32,20250123,1911,3.92,20250123,2190,-9.32,20250123,1911,3.92,20250123,0.00,N,493790,100,5 억,,9159,N,N,0,N,00,N
20250306,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,43413926,21846,42.72,1989,1989,1985,2580,1390,1985,1987.27,0.17,0,-3088,1994,1989,1984,1979,1974,1987,1977,5,595,100,1380,1,1,5310000,106,0.00,0.00,12,0.41,0.00,0.00,2190,20250123,-9.27,1911,20250123,3.98,2190,-9.27,20250123,1911,3.98,20250123,2190,-9.27,20250123,1911,3.98,20250123,0.00,N,493790,100,5 억,,9159,N,N,0,N,00,N
20250306,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,3,2,0.15,23606439,11876,23.22,1989,1989,1985,2580,1390,1985,1987.74,0.17,0,1576,1994,1989,1984,1979,1974,1987,1977,5,595,100,1380,1,1,5310000,106,0.00,0.00,12,0.22,0.00,0.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,N,493790,100,5 억,,9159,N,N,0,N,00,N
20250306,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,3,2,0.15,11751768,5912,11.56,1989,1989,1985,2580,1390,1985,1987.78,0.17,0,323,1994,1989,1984,1979,1974,1987,1977,5,595,100,1380,1,1,5310000,106,0.00,0.00,12,0.11,0.00,0.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,N,493790,100,5 억,,9159,N,N,0,N,00,N
20250306,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,3950862,1988,3.89,1989,1989,1985,2580,1390,1985,1987.36,0.17,0,10,1994,1989,1984,1979,1974,1987,1977,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.04,0.00,0.00,2190,20250123,-9.36,1911,20250123,3.87,2190,-9.36,20250123,1911,3.87,20250123,2190,-9.36,20250123,1911,3.87,20250123,0.00,N,493790,100,5 억,,9159,N,N,0,N,00,N
20250306,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,71547,36,0.07,1989,1989,1986,2580,1390,1985,1987.42,0.17,0,10,1994,1989,1984,1979,1974,1987,1977,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.00,0.00,0.00,2190,20250123,-9.32,1911,20250123,3.92,2190,-9.32,20250123,1911,3.92,20250123,2190,-9.32,20250123,1911,3.92,20250123,0.00,N,493790,100,5 억,,9159,N,N,0,N,00,N
20250305,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,101553186,51141,79.11,1989,1989,1979,2580,1390,1985,1985.75,0.08,0,5056,1991,1988,1982,1979,1973,1989,1980,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.96,0.00,0.00,2190,20250123,-9.36,1911,20250123,3.87,2190,-9.36,20250123,1911,3.87,20250123,2190,-9.36,20250123,1911,3.87,20250123,0.00,N,493790,100,5 억,,4130,N,N,0,N,00,N
20250305,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,95201186,47941,74.16,1989,1989,1979,2580,1390,1985,1985.80,0.08,0,5056,1991,1988,1982,1979,1973,1989,1980,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.90,0.00,0.00,2190,20250123,-9.32,1911,20250123,3.92,2190,-9.32,20250123,1911,3.92,20250123,2190,-9.32,20250123,1911,3.92,20250123,0.00,N,493790,100,5 억,,4130,N,N,0,N,00,N
20250305,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,77921972,39242,60.70,1989,1989,1979,2580,1390,1985,1985.68,0.08,0,5058,1991,1988,1982,1979,1973,1989,1980,5,595,100,1380,1,1,5310000,105,0.00,0.00,12,0.74,0.00,0.00,2190,20250123,-9.32,1911,20250123,3.92,2190,-9.32,20250123,1911,3.92,20250123,2190,-9.32,20250123,1911,3.92,20250123,0.00,N,493790,100,5 억,,4130,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 161307 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 100060527 50361 98.47 1989 1989 1985 2580 1390 1985 1986.87 0.17 0 -3484 1994 1989 1984 1979 1974 1987 1977 5 595 100 1380 1 1 5310000 105 0.00 0.00 12 0.95 0.00 0.00 2190 20250123 -9.32 1911 20250123 3.92 2190 -9.32 20250123 1911 3.92 20250123 2190 -9.32 20250123 1911 3.92 20250123 0.00 N 493790 100 5 억 9159 N N 0 N 00 N
3 20250306 151308 57 100.00 KOSDAQ 금융 N N N N N 1988 3 2 0.15 97614957 49130 96.07 1989 1989 1985 2580 1390 1985 1986.87 0.17 0 -2859 1994 1989 1984 1979 1974 1987 1977 5 595 100 1380 1 1 5310000 106 0.00 0.00 12 0.93 0.00 0.00 2190 20250123 -9.22 1911 20250123 4.03 2190 -9.22 20250123 1911 4.03 20250123 2190 -9.22 20250123 1911 4.03 20250123 0.00 N 493790 100 5 억 9159 N N 0 N 00 N
4 20250306 141306 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 69473252 34966 68.37 1989 1989 1985 2580 1390 1985 1986.88 0.17 0 -3087 1994 1989 1984 1979 1974 1987 1977 5 595 100 1380 1 1 5310000 105 0.00 0.00 12 0.66 0.00 0.00 2190 20250123 -9.32 1911 20250123 3.92 2190 -9.32 20250123 1911 3.92 20250123 2190 -9.32 20250123 1911 3.92 20250123 0.00 N 493790 100 5 억 9159 N N 0 N 00 N
5 20250306 131307 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 43413926 21846 42.72 1989 1989 1985 2580 1390 1985 1987.27 0.17 0 -3088 1994 1989 1984 1979 1974 1987 1977 5 595 100 1380 1 1 5310000 106 0.00 0.00 12 0.41 0.00 0.00 2190 20250123 -9.27 1911 20250123 3.98 2190 -9.27 20250123 1911 3.98 20250123 2190 -9.27 20250123 1911 3.98 20250123 0.00 N 493790 100 5 억 9159 N N 0 N 00 N
6 20250306 121306 57 100.00 KOSDAQ 금융 N N N N N 1988 3 2 0.15 23606439 11876 23.22 1989 1989 1985 2580 1390 1985 1987.74 0.17 0 1576 1994 1989 1984 1979 1974 1987 1977 5 595 100 1380 1 1 5310000 106 0.00 0.00 12 0.22 0.00 0.00 2190 20250123 -9.22 1911 20250123 4.03 2190 -9.22 20250123 1911 4.03 20250123 2190 -9.22 20250123 1911 4.03 20250123 0.00 N 493790 100 5 억 9159 N N 0 N 00 N
7 20250306 111302 57 100.00 KOSDAQ 금융 N N N N N 1988 3 2 0.15 11751768 5912 11.56 1989 1989 1985 2580 1390 1985 1987.78 0.17 0 323 1994 1989 1984 1979 1974 1987 1977 5 595 100 1380 1 1 5310000 106 0.00 0.00 12 0.11 0.00 0.00 2190 20250123 -9.22 1911 20250123 4.03 2190 -9.22 20250123 1911 4.03 20250123 2190 -9.22 20250123 1911 4.03 20250123 0.00 N 493790 100 5 억 9159 N N 0 N 00 N
8 20250306 101304 57 100.00 KOSDAQ 금융 N N N N N 1985 0 3 0.00 3950862 1988 3.89 1989 1989 1985 2580 1390 1985 1987.36 0.17 0 10 1994 1989 1984 1979 1974 1987 1977 5 595 100 1380 1 1 5310000 105 0.00 0.00 12 0.04 0.00 0.00 2190 20250123 -9.36 1911 20250123 3.87 2190 -9.36 20250123 1911 3.87 20250123 2190 -9.36 20250123 1911 3.87 20250123 0.00 N 493790 100 5 억 9159 N N 0 N 00 N
9 20250306 091311 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 71547 36 0.07 1989 1989 1986 2580 1390 1985 1987.42 0.17 0 10 1994 1989 1984 1979 1974 1987 1977 5 595 100 1380 1 1 5310000 105 0.00 0.00 12 0.00 0.00 0.00 2190 20250123 -9.32 1911 20250123 3.92 2190 -9.32 20250123 1911 3.92 20250123 2190 -9.32 20250123 1911 3.92 20250123 0.00 N 493790 100 5 억 9159 N N 0 N 00 N
10 20250305 161248 57 100.00 KOSDAQ 금융 N N N N N 1985 0 3 0.00 101553186 51141 79.11 1989 1989 1979 2580 1390 1985 1985.75 0.08 0 5056 1991 1988 1982 1979 1973 1989 1980 5 595 100 1380 1 1 5310000 105 0.00 0.00 12 0.96 0.00 0.00 2190 20250123 -9.36 1911 20250123 3.87 2190 -9.36 20250123 1911 3.87 20250123 2190 -9.36 20250123 1911 3.87 20250123 0.00 N 493790 100 5 억 4130 N N 0 N 00 N
11 20250305 151256 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 95201186 47941 74.16 1989 1989 1979 2580 1390 1985 1985.80 0.08 0 5056 1991 1988 1982 1979 1973 1989 1980 5 595 100 1380 1 1 5310000 105 0.00 0.00 12 0.90 0.00 0.00 2190 20250123 -9.32 1911 20250123 3.92 2190 -9.32 20250123 1911 3.92 20250123 2190 -9.32 20250123 1911 3.92 20250123 0.00 N 493790 100 5 억 4130 N N 0 N 00 N
12 20250305 141256 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 77921972 39242 60.70 1989 1989 1979 2580 1390 1985 1985.68 0.08 0 5058 1991 1988 1982 1979 1973 1989 1980 5 595 100 1380 1 1 5310000 105 0.00 0.00 12 0.74 0.00 0.00 2190 20250123 -9.32 1911 20250123 3.92 2190 -9.32 20250123 1911 3.92 20250123 2190 -9.32 20250123 1911 3.92 20250123 0.00 N 493790 100 5 억 4130 N N 0 N 00 N