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
477380/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,2000,2,2,0.10,77988069,39068,165.68,1997,2000,1996,2595,1399,1998,1996.21,0.11,0,-71,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,5,1,8100000,162,0.00,0.00,12,0.48,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1963,1.88,20250131,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N
20250307,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,77170079,38659,163.94,1997,2000,1996,2595,1399,1998,1996.17,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.48,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N
20250307,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,6311969,3159,13.40,1997,2000,1996,2595,1399,1998,1998.09,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N
20250307,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,6166261,3086,13.09,1997,2000,1996,2595,1399,1998,1998.14,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N
20250307,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,5992609,2999,12.72,1997,2000,1996,2595,1399,1998,1998.20,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.04,0.00,0.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1963,1.73,20250131,7080,-71.79,20240529,1942,2.83,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N
20250307,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,5330879,2668,11.31,1997,2000,1996,2595,1399,1998,1998.08,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,5,1,8100000,162,0.00,0.00,12,0.03,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1963,1.88,20250131,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N
20250307,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,5298893,2652,11.25,1997,2000,1996,2595,1399,1998,1998.07,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,5,1,8100000,162,0.00,0.00,12,0.03,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1963,1.88,20250131,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N
20250307,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,303393,152,0.64,1997,1997,1996,2595,1399,1998,1996.01,0.11,0,-52,2010,2004,1999,1993,1988,2007,1996,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8562,N,N,0,N,00,N
20250306,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,47100747,23581,97.29,1996,2005,1994,2595,1400,1999,1997.40,0.11,0,232,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,1,1,8100000,162,0.00,0.00,12,0.29,0.00,0.00,7080,20240529,-71.78,1942,20241227,2.88,2020,-1.09,20250212,1963,1.78,20250131,7080,-71.78,20240529,1942,2.88,20241227,0.00,N,477380,100,8 억,,8563,N,N,0,N,00,N
20250306,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,45872045,22966,94.75,1996,2005,1994,2595,1400,1999,1997.39,0.11,0,258,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,1,1,8100000,162,0.00,0.00,12,0.28,0.00,0.00,7080,20240529,-71.84,1942,20241227,2.68,2020,-1.29,20250212,1963,1.58,20250131,7080,-71.84,20240529,1942,2.68,20241227,0.00,N,477380,100,8 억,,8563,N,N,0,N,00,N
20250306,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,35138621,17588,72.56,1996,2005,1995,2595,1400,1999,1997.87,0.11,0,208,2009,2004,2000,1995,1991,2003,1994,8,596,100,1390,1,1,8100000,162,0.00,0.00,12,0.22,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1963,1.68,20250131,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8563,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 2000 2 2 0.10 77988069 39068 165.68 1997 2000 1996 2595 1399 1998 1996.21 0.11 0 -71 2010 2004 1999 1993 1988 2007 1996 8 597 100 1390 5 1 8100000 162 0.00 0.00 12 0.48 0.00 0.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1963 1.88 20250131 7080 -71.75 20240529 1942 2.99 20241227 0.00 N 477380 100 8 억 8562 N N 0 N 00 N
3 20250307 151311 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 77170079 38659 163.94 1997 2000 1996 2595 1399 1998 1996.17 0.11 0 -52 2010 2004 1999 1993 1988 2007 1996 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.48 0.00 0.00 7080 20240529 -71.81 1942 20241227 2.78 2020 -1.19 20250212 1963 1.68 20250131 7080 -71.81 20240529 1942 2.78 20241227 0.00 N 477380 100 8 억 8562 N N 0 N 00 N
4 20250307 141307 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 6311969 3159 13.40 1997 2000 1996 2595 1399 1998 1998.09 0.11 0 -52 2010 2004 1999 1993 1988 2007 1996 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.04 0.00 0.00 7080 20240529 -71.81 1942 20241227 2.78 2020 -1.19 20250212 1963 1.68 20250131 7080 -71.81 20240529 1942 2.78 20241227 0.00 N 477380 100 8 억 8562 N N 0 N 00 N
5 20250307 131310 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 6166261 3086 13.09 1997 2000 1996 2595 1399 1998 1998.14 0.11 0 -52 2010 2004 1999 1993 1988 2007 1996 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.04 0.00 0.00 7080 20240529 -71.81 1942 20241227 2.78 2020 -1.19 20250212 1963 1.68 20250131 7080 -71.81 20240529 1942 2.78 20241227 0.00 N 477380 100 8 억 8562 N N 0 N 00 N
6 20250307 121309 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 5992609 2999 12.72 1997 2000 1996 2595 1399 1998 1998.20 0.11 0 -52 2010 2004 1999 1993 1988 2007 1996 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.04 0.00 0.00 7080 20240529 -71.79 1942 20241227 2.83 2020 -1.14 20250212 1963 1.73 20250131 7080 -71.79 20240529 1942 2.83 20241227 0.00 N 477380 100 8 억 8562 N N 0 N 00 N
7 20250307 111307 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 5330879 2668 11.31 1997 2000 1996 2595 1399 1998 1998.08 0.11 0 -52 2010 2004 1999 1993 1988 2007 1996 8 597 100 1390 5 1 8100000 162 0.00 0.00 12 0.03 0.00 0.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1963 1.88 20250131 7080 -71.75 20240529 1942 2.99 20241227 0.00 N 477380 100 8 억 8562 N N 0 N 00 N
8 20250307 101304 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 5298893 2652 11.25 1997 2000 1996 2595 1399 1998 1998.07 0.11 0 -52 2010 2004 1999 1993 1988 2007 1996 8 597 100 1390 5 1 8100000 162 0.00 0.00 12 0.03 0.00 0.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1963 1.88 20250131 7080 -71.75 20240529 1942 2.99 20241227 0.00 N 477380 100 8 억 8562 N N 0 N 00 N
9 20250307 091311 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 303393 152 0.64 1997 1997 1996 2595 1399 1998 1996.01 0.11 0 -52 2010 2004 1999 1993 1988 2007 1996 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.81 1942 20241227 2.78 2020 -1.19 20250212 1963 1.68 20250131 7080 -71.81 20240529 1942 2.78 20241227 0.00 N 477380 100 8 억 8562 N N 0 N 00 N
10 20250306 161259 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 47100747 23581 97.29 1996 2005 1994 2595 1400 1999 1997.40 0.11 0 232 2009 2004 2000 1995 1991 2003 1994 8 596 100 1390 1 1 8100000 162 0.00 0.00 12 0.29 0.00 0.00 7080 20240529 -71.78 1942 20241227 2.88 2020 -1.09 20250212 1963 1.78 20250131 7080 -71.78 20240529 1942 2.88 20241227 0.00 N 477380 100 8 억 8563 N N 0 N 00 N
11 20250306 151259 57 100.00 KOSDAQ 금융 N N N N N 1994 -5 5 -0.25 45872045 22966 94.75 1996 2005 1994 2595 1400 1999 1997.39 0.11 0 258 2009 2004 2000 1995 1991 2003 1994 8 596 100 1390 1 1 8100000 162 0.00 0.00 12 0.28 0.00 0.00 7080 20240529 -71.84 1942 20241227 2.68 2020 -1.29 20250212 1963 1.58 20250131 7080 -71.84 20240529 1942 2.68 20241227 0.00 N 477380 100 8 억 8563 N N 0 N 00 N
12 20250306 141258 57 100.00 KOSDAQ 금융 N N N N N 1996 -3 5 -0.15 35138621 17588 72.56 1996 2005 1995 2595 1400 1999 1997.87 0.11 0 208 2009 2004 2000 1995 1991 2003 1994 8 596 100 1390 1 1 8100000 162 0.00 0.00 12 0.22 0.00 0.00 7080 20240529 -71.81 1942 20241227 2.78 2020 -1.19 20250212 1963 1.68 20250131 7080 -71.81 20240529 1942 2.78 20241227 0.00 N 477380 100 8 억 8563 N N 0 N 00 N