ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
474490/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
20250307,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6583743,3290,63.10,2005,2005,1997,2605,1405,2005,2001.14,0.02,0,92,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.06,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250307,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6002293,3000,57.54,2005,2005,1997,2605,1405,2005,2000.76,0.02,0,240,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.05,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250307,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1954213,976,18.72,2005,2005,1997,2605,1405,2005,2002.27,0.02,0,240,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250307,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1932198,965,18.51,2005,2005,1997,2605,1405,2005,2002.28,0.02,0,240,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250307,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1926198,962,18.45,2005,2005,1997,2605,1405,2005,2002.28,0.02,0,240,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250307,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1926198,962,18.45,2005,2005,1997,2605,1405,2005,2002.28,0.02,0,240,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250307,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,1898176,948,18.18,2005,2005,1997,2605,1405,2005,2002.30,0.02,0,240,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,1,1,5510000,110,-166.42,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,2005,0.00,20250224,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250307,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4010,2,0.04,2005,2005,2005,2605,1405,2005,2005.00,0.02,0,2,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250306,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,10422454,5214,82.78,1999,2005,1998,2595,1400,1999,1998.94,0.02,0,-337,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,5,1,5510000,110,-167.08,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.05,N,474490,100,5 억,,1172,N,N,0,N,00,N
20250306,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,9624464,4816,76.46,1999,2000,1998,2595,1400,1999,1998.44,0.02,0,-337,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.05,N,474490,100,5 억,,1172,N,N,0,N,00,N
20250306,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,9552526,4780,75.89,1999,2000,1998,2595,1400,1999,1998.44,0.02,0,-337,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.05,N,474490,100,5 억,,1172,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 20250307 161301 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6583743 3290 63.10 2005 2005 1997 2605 1405 2005 2001.14 0.02 0 92 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.06 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
3 20250307 151306 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6002293 3000 57.54 2005 2005 1997 2605 1405 2005 2000.76 0.02 0 240 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.05 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
4 20250307 141302 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 1954213 976 18.72 2005 2005 1997 2605 1405 2005 2002.27 0.02 0 240 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -166.67 1.12 12 0.02 -12.00 1785.00 3300 20240502 -39.39 1930 20241223 3.63 2005 0.00 20250224 1940 3.09 20250103 3300 -39.39 20240502 1930 3.63 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
5 20250307 131305 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 1932198 965 18.51 2005 2005 1997 2605 1405 2005 2002.28 0.02 0 240 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -166.67 1.12 12 0.02 -12.00 1785.00 3300 20240502 -39.39 1930 20241223 3.63 2005 0.00 20250224 1940 3.09 20250103 3300 -39.39 20240502 1930 3.63 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
6 20250307 121304 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 1926198 962 18.45 2005 2005 1997 2605 1405 2005 2002.28 0.02 0 240 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.02 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
7 20250307 111302 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 1926198 962 18.45 2005 2005 1997 2605 1405 2005 2002.28 0.02 0 240 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.02 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
8 20250307 101259 57 100.00 KOSDAQ 금융 N N N N N 1997 -8 5 -0.40 1898176 948 18.18 2005 2005 1997 2605 1405 2005 2002.30 0.02 0 240 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 1 1 5510000 110 -166.42 1.12 12 0.02 -12.00 1785.00 3300 20240502 -39.48 1930 20241223 3.47 2005 0.00 20250224 1940 2.94 20250103 3300 -39.48 20240502 1930 3.47 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
9 20250307 091306 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 4010 2 0.04 2005 2005 2005 2605 1405 2005 2005.00 0.02 0 2 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.00 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
10 20250306 161254 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 10422454 5214 82.78 1999 2005 1998 2595 1400 1999 1998.94 0.02 0 -337 2000 1999 1999 1998 1998 1999 1998 6 596 100 1390 5 1 5510000 110 -167.08 1.12 12 0.09 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.05 N 474490 100 5 억 1172 N N 0 N 00 N
11 20250306 151254 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 9624464 4816 76.46 1999 2000 1998 2595 1400 1999 1998.44 0.02 0 -337 2000 1999 1999 1998 1998 1999 1998 6 596 100 1390 5 1 5510000 110 -166.67 1.12 12 0.09 -12.00 1785.00 3300 20240502 -39.39 1930 20241223 3.63 2005 -0.25 20250224 1940 3.09 20250103 3300 -39.39 20240502 1930 3.63 20241223 0.05 N 474490 100 5 억 1172 N N 0 N 00 N
12 20250306 141253 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 9552526 4780 75.89 1999 2000 1998 2595 1400 1999 1998.44 0.02 0 -337 2000 1999 1999 1998 1998 1999 1998 6 596 100 1390 5 1 5510000 110 -166.67 1.12 12 0.09 -12.00 1785.00 3300 20240502 -39.39 1930 20241223 3.63 2005 -0.25 20250224 1940 3.09 20250103 3300 -39.39 20240502 1930 3.63 20241223 0.05 N 474490 100 5 억 1172 N N 0 N 00 N