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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
452980/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
20250306,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,27752627,13898,18.89,1999,1999,1996,2595,1399,1998,1996.88,5.18,0,-1584,2000,1998,1998,1996,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.07,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,978614,N,N,0,N,00,N
20250306,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,27652737,13848,18.83,1999,1999,1996,2595,1399,1998,1996.88,5.18,0,-1584,2000,1998,1998,1996,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.07,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,978614,N,N,0,N,00,N
20250306,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,23129531,11583,15.75,1999,1999,1996,2595,1399,1998,1996.85,5.18,0,-1584,2000,1998,1998,1996,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.06,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,978614,N,N,0,N,00,N
20250306,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,19165485,9598,13.05,1999,1999,1996,2595,1399,1998,1996.82,5.18,0,-1544,2000,1998,1998,1996,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.88,1.02,12,0.05,25.00,1966.00,2005,20250226,-0.40,1935,20241226,3.20,2005,-0.40,20250226,1941,2.89,20250120,2005,-0.40,20250226,1935,3.20,20241226,0.00,N,452980,100,18 억,,978614,N,N,0,N,00,N
20250306,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,18905875,9468,12.87,1999,1999,1996,2595,1399,1998,1996.82,5.18,0,-1584,2000,1998,1998,1996,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.88,1.02,12,0.05,25.00,1966.00,2005,20250226,-0.40,1935,20241226,3.20,2005,-0.40,20250226,1941,2.89,20250120,2005,-0.40,20250226,1935,3.20,20241226,0.00,N,452980,100,18 억,,978614,N,N,0,N,00,N
20250306,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,18839997,9435,12.83,1999,1999,1996,2595,1399,1998,1996.82,5.18,0,-1584,2000,1998,1998,1996,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.05,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,978614,N,N,0,N,00,N
20250306,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,13186606,6604,8.98,1999,1999,1996,2595,1399,1998,1996.76,5.18,0,-1584,2000,1998,1998,1996,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.03,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,978614,N,N,0,N,00,N
20250306,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,5997,3,0.00,1999,1999,1999,2595,1399,1998,1999.00,5.18,0,3,2000,1998,1998,1996,1996,1999,1997,19,597,100,1470,1,1,18905000,378,79.96,1.02,12,0.00,25.00,1966.00,2005,20250226,-0.30,1935,20241226,3.31,2005,-0.30,20250226,1941,2.99,20250120,2005,-0.30,20250226,1935,3.31,20241226,0.00,N,452980,100,18 억,,978614,N,N,0,N,00,N
20250305,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,147087280,73557,173.23,1999,2000,1998,2595,1400,1999,1999.64,5.18,0,-492,2001,2000,1999,1998,1997,1999,1997,19,596,100,1470,1,1,18905000,378,79.92,1.02,12,0.39,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,979112,N,N,0,N,00,N
20250305,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,146084284,73055,172.05,1999,2000,1998,2595,1400,1999,1999.65,5.18,0,-491,2001,2000,1999,1998,1997,1999,1997,19,596,100,1470,1,1,18905000,378,79.92,1.02,12,0.39,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,979112,N,N,0,N,00,N
20250305,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,121576968,60795,143.18,1999,2000,1998,2595,1400,1999,1999.79,5.18,0,-67,2001,2000,1999,1998,1997,1999,1997,19,596,100,1470,1,1,18905000,378,79.96,1.02,12,0.32,25.00,1966.00,2005,20250226,-0.30,1935,20241226,3.31,2005,-0.30,20250226,1941,2.99,20250120,2005,-0.30,20250226,1935,3.31,20241226,0.00,N,452980,100,18 억,,979112,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 20250306 161234 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 27752627 13898 18.89 1999 1999 1996 2595 1399 1998 1996.88 5.18 0 -1584 2000 1998 1998 1996 1996 1999 1997 19 597 100 1470 1 1 18905000 378 79.92 1.02 12 0.07 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 978614 N N 0 N 00 N
3 20250306 151234 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 27652737 13848 18.83 1999 1999 1996 2595 1399 1998 1996.88 5.18 0 -1584 2000 1998 1998 1996 1996 1999 1997 19 597 100 1470 1 1 18905000 378 79.92 1.02 12 0.07 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 978614 N N 0 N 00 N
4 20250306 141233 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 23129531 11583 15.75 1999 1999 1996 2595 1399 1998 1996.85 5.18 0 -1584 2000 1998 1998 1996 1996 1999 1997 19 597 100 1470 1 1 18905000 378 79.92 1.02 12 0.06 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 978614 N N 0 N 00 N
5 20250306 131233 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 19165485 9598 13.05 1999 1999 1996 2595 1399 1998 1996.82 5.18 0 -1544 2000 1998 1998 1996 1996 1999 1997 19 597 100 1470 1 1 18905000 378 79.88 1.02 12 0.05 25.00 1966.00 2005 20250226 -0.40 1935 20241226 3.20 2005 -0.40 20250226 1941 2.89 20250120 2005 -0.40 20250226 1935 3.20 20241226 0.00 N 452980 100 18 억 978614 N N 0 N 00 N
6 20250306 121232 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 18905875 9468 12.87 1999 1999 1996 2595 1399 1998 1996.82 5.18 0 -1584 2000 1998 1998 1996 1996 1999 1997 19 597 100 1470 1 1 18905000 378 79.88 1.02 12 0.05 25.00 1966.00 2005 20250226 -0.40 1935 20241226 3.20 2005 -0.40 20250226 1941 2.89 20250120 2005 -0.40 20250226 1935 3.20 20241226 0.00 N 452980 100 18 억 978614 N N 0 N 00 N
7 20250306 111229 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 18839997 9435 12.83 1999 1999 1996 2595 1399 1998 1996.82 5.18 0 -1584 2000 1998 1998 1996 1996 1999 1997 19 597 100 1470 1 1 18905000 378 79.92 1.02 12 0.05 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 978614 N N 0 N 00 N
8 20250306 101231 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 13186606 6604 8.98 1999 1999 1996 2595 1399 1998 1996.76 5.18 0 -1584 2000 1998 1998 1996 1996 1999 1997 19 597 100 1470 1 1 18905000 378 79.92 1.02 12 0.03 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 978614 N N 0 N 00 N
9 20250306 091237 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 5997 3 0.00 1999 1999 1999 2595 1399 1998 1999.00 5.18 0 3 2000 1998 1998 1996 1996 1999 1997 19 597 100 1470 1 1 18905000 378 79.96 1.02 12 0.00 25.00 1966.00 2005 20250226 -0.30 1935 20241226 3.31 2005 -0.30 20250226 1941 2.99 20250120 2005 -0.30 20250226 1935 3.31 20241226 0.00 N 452980 100 18 억 978614 N N 0 N 00 N
10 20250305 161215 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 147087280 73557 173.23 1999 2000 1998 2595 1400 1999 1999.64 5.18 0 -492 2001 2000 1999 1998 1997 1999 1997 19 596 100 1470 1 1 18905000 378 79.92 1.02 12 0.39 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 979112 N N 0 N 00 N
11 20250305 151223 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 146084284 73055 172.05 1999 2000 1998 2595 1400 1999 1999.65 5.18 0 -491 2001 2000 1999 1998 1997 1999 1997 19 596 100 1470 1 1 18905000 378 79.92 1.02 12 0.39 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 979112 N N 0 N 00 N
12 20250305 141223 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 121576968 60795 143.18 1999 2000 1998 2595 1400 1999 1999.79 5.18 0 -67 2001 2000 1999 1998 1997 1999 1997 19 596 100 1470 1 1 18905000 378 79.96 1.02 12 0.32 25.00 1966.00 2005 20250226 -0.30 1935 20241226 3.31 2005 -0.30 20250226 1941 2.99 20250120 2005 -0.30 20250226 1935 3.31 20241226 0.00 N 452980 100 18 억 979112 N N 0 N 00 N