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
487360/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
20250307,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,7290230,3642,60.35,2000,2005,2000,2605,1405,2005,2001.71,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N
20250307,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7288225,3641,60.33,2000,2005,2000,2605,1405,2005,2001.71,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N
20250307,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2997225,1496,24.79,2000,2005,2000,2605,1405,2005,2003.49,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.03,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N
20250307,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2893205,1444,23.93,2000,2005,2000,2605,1405,2005,2003.60,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.03,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N
20250307,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2075165,1036,17.17,2000,2005,2000,2605,1405,2005,2003.06,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.02,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N
20250307,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1653165,825,13.67,2000,2005,2000,2605,1405,2005,2003.84,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.01,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N
20250307,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1559005,778,12.89,2000,2005,2000,2605,1405,2005,2003.86,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.01,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N
20250307,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,122000,61,1.01,2000,2000,2000,2605,1405,2005,2000.00,2.31,0,10,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.00,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130513,N,N,0,N,00,N
20250306,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,12083857,6035,21.00,2000,2005,2000,2605,1405,2005,2002.30,2.31,0,521,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.11,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130524,N,N,0,N,00,N
20250306,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,7574862,3786,13.18,2000,2005,2000,2605,1405,2005,2000.76,2.31,0,652,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.07,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,130524,N,N,0,N,00,N
20250306,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,5849262,2924,10.18,2000,2005,2000,2605,1405,2005,2000.43,2.31,0,532,2011,2007,2003,1999,1995,2010,2002,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130524,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 161311 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 7290230 3642 60.35 2000 2005 2000 2605 1405 2005 2001.71 2.31 0 10 2008 2006 2003 2001 1998 2007 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.06 0.00 0.00 2500 20241223 -19.80 1903 20241223 5.36 2007 -0.10 20250305 1921 4.37 20250102 2500 -19.80 20241223 1903 5.36 20241223 0.00 N 487360 100 5 억 130513 N N 0 N 00 N
3 20250307 151316 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 7288225 3641 60.33 2000 2005 2000 2605 1405 2005 2001.71 2.31 0 10 2008 2006 2003 2001 1998 2007 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.06 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 N 487360 100 5 억 130513 N N 0 N 00 N
4 20250307 141313 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 2997225 1496 24.79 2000 2005 2000 2605 1405 2005 2003.49 2.31 0 10 2008 2006 2003 2001 1998 2007 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.03 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 N 487360 100 5 억 130513 N N 0 N 00 N
5 20250307 131315 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 2893205 1444 23.93 2000 2005 2000 2605 1405 2005 2003.60 2.31 0 10 2008 2006 2003 2001 1998 2007 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.03 0.00 0.00 2500 20241223 -19.80 1903 20241223 5.36 2007 -0.10 20250305 1921 4.37 20250102 2500 -19.80 20241223 1903 5.36 20241223 0.00 N 487360 100 5 억 130513 N N 0 N 00 N
6 20250307 121314 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 2075165 1036 17.17 2000 2005 2000 2605 1405 2005 2003.06 2.31 0 10 2008 2006 2003 2001 1998 2007 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.02 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 N 487360 100 5 억 130513 N N 0 N 00 N
7 20250307 111312 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 1653165 825 13.67 2000 2005 2000 2605 1405 2005 2003.84 2.31 0 10 2008 2006 2003 2001 1998 2007 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.01 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 N 487360 100 5 억 130513 N N 0 N 00 N
8 20250307 101310 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 1559005 778 12.89 2000 2005 2000 2605 1405 2005 2003.86 2.31 0 10 2008 2006 2003 2001 1998 2007 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.01 0.00 0.00 2500 20241223 -19.80 1903 20241223 5.36 2007 -0.10 20250305 1921 4.37 20250102 2500 -19.80 20241223 1903 5.36 20241223 0.00 N 487360 100 5 억 130513 N N 0 N 00 N
9 20250307 091317 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 122000 61 1.01 2000 2000 2000 2605 1405 2005 2000.00 2.31 0 10 2008 2006 2003 2001 1998 2007 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.00 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 N 487360 100 5 억 130513 N N 0 N 00 N
10 20250306 161304 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 12083857 6035 21.00 2000 2005 2000 2605 1405 2005 2002.30 2.31 0 521 2011 2007 2003 1999 1995 2010 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.11 0.00 0.00 2500 20241223 -19.80 1903 20241223 5.36 2007 -0.10 20250305 1921 4.37 20250102 2500 -19.80 20241223 1903 5.36 20241223 0.00 N 487360 100 5 억 130524 N N 0 N 00 N
11 20250306 151305 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 7574862 3786 13.18 2000 2005 2000 2605 1405 2005 2000.76 2.31 0 652 2011 2007 2003 1999 1995 2010 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.07 0.00 0.00 2500 20241223 -19.80 1903 20241223 5.36 2007 -0.10 20250305 1921 4.37 20250102 2500 -19.80 20241223 1903 5.36 20241223 0.00 N 487360 100 5 억 130524 N N 0 N 00 N
12 20250306 141303 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 5849262 2924 10.18 2000 2005 2000 2605 1405 2005 2000.43 2.31 0 532 2011 2007 2003 1999 1995 2010 2002 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.05 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 N 487360 100 5 억 130524 N N 0 N 00 N