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
489730/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
20250307,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,8750424,4386,23.87,1998,1998,1985,2595,1399,1998,1995.08,0.02,0,-88,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,0.07,0.00,0.00,4500,20241128,-55.64,1925,20241230,3.69,1999,-0.15,20250226,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N
20250307,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,8730464,4376,23.82,1998,1998,1985,2595,1399,1998,1995.08,0.02,0,-88,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,0.07,0.00,0.00,4500,20241128,-55.67,1925,20241230,3.64,1999,-0.20,20250226,1930,3.37,20250102,4500,-55.67,20241128,1925,3.64,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N
20250307,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,8016429,4018,21.87,1998,1998,1985,2595,1399,1998,1995.13,0.02,0,-77,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,0.06,0.00,0.00,4500,20241128,-55.67,1925,20241230,3.64,1999,-0.20,20250226,1930,3.37,20250102,4500,-55.67,20241128,1925,3.64,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N
20250307,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,7134740,3576,19.46,1998,1998,1985,2595,1399,1998,1995.17,0.02,0,-72,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,127,0.00,0.00,12,0.06,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N
20250307,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,6223652,3120,16.98,1998,1998,1985,2595,1399,1998,1994.76,0.02,0,-72,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,127,0.00,0.00,12,0.05,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N
20250307,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,5824052,2920,15.89,1998,1998,1985,2595,1399,1998,1994.54,0.02,0,-72,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,127,0.00,0.00,12,0.05,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N
20250307,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,3365166,1689,9.19,1998,1998,1985,2595,1399,1998,1992.40,0.02,0,-63,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,0.03,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N
20250307,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-13,5,-0.65,1060803,531,2.89,1998,1998,1985,2595,1399,1998,1997.75,0.02,0,-12,2000,1998,1996,1994,1992,2000,1996,6,597,100,1390,1,1,6332000,126,0.00,0.00,12,0.01,0.00,0.00,4500,20241128,-55.89,1925,20241230,3.12,1999,-0.70,20250226,1930,2.85,20250102,4500,-55.89,20241128,1925,3.12,20241230,0.00,N,489730,100,6 억,,1536,N,N,0,N,00,N
20250306,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,36687803,18374,242.34,1997,1998,1994,2595,1398,1997,1996.72,0.03,0,-662,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,127,0.00,0.00,12,0.29,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,2203,N,N,0,N,00,N
20250306,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,35553439,17806,234.85,1997,1998,1994,2595,1398,1997,1996.71,0.03,0,-662,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,127,0.00,0.00,12,0.28,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,2203,N,N,0,N,00,N
20250306,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,33809431,16933,223.33,1997,1998,1994,2595,1398,1997,1996.66,0.03,0,-662,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,6332000,127,0.00,0.00,12,0.27,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,2203,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 161314 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 8750424 4386 23.87 1998 1998 1985 2595 1399 1998 1995.08 0.02 0 -88 2000 1998 1996 1994 1992 2000 1996 6 597 100 1390 1 1 6332000 126 0.00 0.00 12 0.07 0.00 0.00 4500 20241128 -55.64 1925 20241230 3.69 1999 -0.15 20250226 1930 3.42 20250102 4500 -55.64 20241128 1925 3.69 20241230 0.00 N 489730 100 6 억 1536 N N 0 N 00 N
3 20250307 151318 57 100.00 KOSDAQ 금융 N N N N N 1995 -3 5 -0.15 8730464 4376 23.82 1998 1998 1985 2595 1399 1998 1995.08 0.02 0 -88 2000 1998 1996 1994 1992 2000 1996 6 597 100 1390 1 1 6332000 126 0.00 0.00 12 0.07 0.00 0.00 4500 20241128 -55.67 1925 20241230 3.64 1999 -0.20 20250226 1930 3.37 20250102 4500 -55.67 20241128 1925 3.64 20241230 0.00 N 489730 100 6 억 1536 N N 0 N 00 N
4 20250307 141315 57 100.00 KOSDAQ 금융 N N N N N 1995 -3 5 -0.15 8016429 4018 21.87 1998 1998 1985 2595 1399 1998 1995.13 0.02 0 -77 2000 1998 1996 1994 1992 2000 1996 6 597 100 1390 1 1 6332000 126 0.00 0.00 12 0.06 0.00 0.00 4500 20241128 -55.67 1925 20241230 3.64 1999 -0.20 20250226 1930 3.37 20250102 4500 -55.67 20241128 1925 3.64 20241230 0.00 N 489730 100 6 억 1536 N N 0 N 00 N
5 20250307 131317 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 7134740 3576 19.46 1998 1998 1985 2595 1399 1998 1995.17 0.02 0 -72 2000 1998 1996 1994 1992 2000 1996 6 597 100 1390 1 1 6332000 127 0.00 0.00 12 0.06 0.00 0.00 4500 20241128 -55.60 1925 20241230 3.79 1999 -0.05 20250226 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 N 489730 100 6 억 1536 N N 0 N 00 N
6 20250307 121316 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 6223652 3120 16.98 1998 1998 1985 2595 1399 1998 1994.76 0.02 0 -72 2000 1998 1996 1994 1992 2000 1996 6 597 100 1390 1 1 6332000 127 0.00 0.00 12 0.05 0.00 0.00 4500 20241128 -55.60 1925 20241230 3.79 1999 -0.05 20250226 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 N 489730 100 6 억 1536 N N 0 N 00 N
7 20250307 111314 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 5824052 2920 15.89 1998 1998 1985 2595 1399 1998 1994.54 0.02 0 -72 2000 1998 1996 1994 1992 2000 1996 6 597 100 1390 1 1 6332000 127 0.00 0.00 12 0.05 0.00 0.00 4500 20241128 -55.60 1925 20241230 3.79 1999 -0.05 20250226 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 N 489730 100 6 억 1536 N N 0 N 00 N
8 20250307 101312 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 3365166 1689 9.19 1998 1998 1985 2595 1399 1998 1992.40 0.02 0 -63 2000 1998 1996 1994 1992 2000 1996 6 597 100 1390 1 1 6332000 126 0.00 0.00 12 0.03 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 1536 N N 0 N 00 N
9 20250307 091319 57 100.00 KOSDAQ 금융 N N N N N 1985 -13 5 -0.65 1060803 531 2.89 1998 1998 1985 2595 1399 1998 1997.75 0.02 0 -12 2000 1998 1996 1994 1992 2000 1996 6 597 100 1390 1 1 6332000 126 0.00 0.00 12 0.01 0.00 0.00 4500 20241128 -55.89 1925 20241230 3.12 1999 -0.70 20250226 1930 2.85 20250102 4500 -55.89 20241128 1925 3.12 20241230 0.00 N 489730 100 6 억 1536 N N 0 N 00 N
10 20250306 161306 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 36687803 18374 242.34 1997 1998 1994 2595 1398 1997 1996.72 0.03 0 -662 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 6332000 127 0.00 0.00 12 0.29 0.00 0.00 4500 20241128 -55.60 1925 20241230 3.79 1999 -0.05 20250226 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 N 489730 100 6 억 2203 N N 0 N 00 N
11 20250306 151307 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 35553439 17806 234.85 1997 1998 1994 2595 1398 1997 1996.71 0.03 0 -662 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 6332000 127 0.00 0.00 12 0.28 0.00 0.00 4500 20241128 -55.60 1925 20241230 3.79 1999 -0.05 20250226 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 N 489730 100 6 억 2203 N N 0 N 00 N
12 20250306 141305 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 33809431 16933 223.33 1997 1998 1994 2595 1398 1997 1996.66 0.03 0 -662 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 6332000 127 0.00 0.00 12 0.27 0.00 0.00 4500 20241128 -55.60 1925 20241230 3.79 1999 -0.05 20250226 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 N 489730 100 6 억 2203 N N 0 N 00 N