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
477340/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
20250307,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,1446833,726,184.73,1987,1994,1987,2585,1393,1990,1992.89,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250307,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,1440860,723,183.97,1987,1994,1987,2585,1393,1990,1992.89,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250307,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,1440860,723,183.97,1987,1994,1987,2585,1393,1990,1992.89,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250307,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,1434887,720,183.21,1987,1994,1987,2585,1393,1990,1992.90,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250307,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,1434887,720,183.21,1987,1994,1987,2585,1393,1990,1992.90,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250307,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,1434887,720,183.21,1987,1994,1987,2585,1393,1990,1992.90,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250307,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,1432894,719,182.95,1987,1994,1987,2585,1393,1990,1992.90,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250307,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,4,2,0.20,35801,18,4.58,1987,1994,1987,2585,1393,1990,1988.94,0.00,0,10,1994,1992,1988,1986,1982,1993,1987,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.65,1920,20241226,3.85,1998,-0.20,20250304,1929,3.37,20250102,2545,-21.65,20240624,1920,3.85,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250306,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,780780,393,36.12,1987,1990,1984,2585,1394,1991,1986.72,0.00,0,16,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250306,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,506160,255,23.44,1987,1990,1984,2585,1394,1991,1984.94,0.00,0,17,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250306,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,506160,255,23.44,1987,1990,1984,2585,1394,1991,1984.94,0.00,0,17,1998,1994,1988,1984,1978,1996,1986,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,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 161306 57 100.00 KOSDAQ 금융 N N N N N 1991 1 2 0.05 1446833 726 184.73 1987 1994 1987 2585 1393 1990 1992.89 0.00 0 10 1994 1992 1988 1986 1982 1993 1987 8 595 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.77 1920 20241226 3.70 1998 -0.35 20250304 1929 3.21 20250102 2545 -21.77 20240624 1920 3.70 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
3 20250307 151310 57 100.00 KOSDAQ 금융 N N N N N 1991 1 2 0.05 1440860 723 183.97 1987 1994 1987 2585 1393 1990 1992.89 0.00 0 10 1994 1992 1988 1986 1982 1993 1987 8 595 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.77 1920 20241226 3.70 1998 -0.35 20250304 1929 3.21 20250102 2545 -21.77 20240624 1920 3.70 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
4 20250307 141307 57 100.00 KOSDAQ 금융 N N N N N 1991 1 2 0.05 1440860 723 183.97 1987 1994 1987 2585 1393 1990 1992.89 0.00 0 10 1994 1992 1988 1986 1982 1993 1987 8 595 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.77 1920 20241226 3.70 1998 -0.35 20250304 1929 3.21 20250102 2545 -21.77 20240624 1920 3.70 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
5 20250307 131310 57 100.00 KOSDAQ 금융 N N N N N 1993 3 2 0.15 1434887 720 183.21 1987 1994 1987 2585 1393 1990 1992.90 0.00 0 10 1994 1992 1988 1986 1982 1993 1987 8 595 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.69 1920 20241226 3.80 1998 -0.25 20250304 1929 3.32 20250102 2545 -21.69 20240624 1920 3.80 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
6 20250307 121309 57 100.00 KOSDAQ 금융 N N N N N 1993 3 2 0.15 1434887 720 183.21 1987 1994 1987 2585 1393 1990 1992.90 0.00 0 10 1994 1992 1988 1986 1982 1993 1987 8 595 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.69 1920 20241226 3.80 1998 -0.25 20250304 1929 3.32 20250102 2545 -21.69 20240624 1920 3.80 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
7 20250307 111307 57 100.00 KOSDAQ 금융 N N N N N 1993 3 2 0.15 1434887 720 183.21 1987 1994 1987 2585 1393 1990 1992.90 0.00 0 10 1994 1992 1988 1986 1982 1993 1987 8 595 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.69 1920 20241226 3.80 1998 -0.25 20250304 1929 3.32 20250102 2545 -21.69 20240624 1920 3.80 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
8 20250307 101304 57 100.00 KOSDAQ 금융 N N N N N 1993 3 2 0.15 1432894 719 182.95 1987 1994 1987 2585 1393 1990 1992.90 0.00 0 10 1994 1992 1988 1986 1982 1993 1987 8 595 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.69 1920 20241226 3.80 1998 -0.25 20250304 1929 3.32 20250102 2545 -21.69 20240624 1920 3.80 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
9 20250307 091311 57 100.00 KOSDAQ 금융 N N N N N 1994 4 2 0.20 35801 18 4.58 1987 1994 1987 2585 1393 1990 1988.94 0.00 0 10 1994 1992 1988 1986 1982 1993 1987 8 595 100 1390 1 1 7510000 150 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.65 1920 20241226 3.85 1998 -0.20 20250304 1929 3.37 20250102 2545 -21.65 20240624 1920 3.85 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
10 20250306 161258 57 100.00 KOSDAQ 금융 N N N N N 1990 -1 5 -0.05 780780 393 36.12 1987 1990 1984 2585 1394 1991 1986.72 0.00 0 16 1998 1994 1988 1984 1978 1996 1986 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
11 20250306 151259 57 100.00 KOSDAQ 금융 N N N N N 1990 -1 5 -0.05 506160 255 23.44 1987 1990 1984 2585 1394 1991 1984.94 0.00 0 17 1998 1994 1988 1984 1978 1996 1986 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
12 20250306 141258 57 100.00 KOSDAQ 금융 N N N N N 1990 -1 5 -0.05 506160 255 23.44 1987 1990 1984 2585 1394 1991 1984.94 0.00 0 17 1998 1994 1988 1984 1978 1996 1986 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N