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
473050/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
20250306,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,18551654,9283,140.59,1998,2000,1998,2595,1399,1998,1998.45,0.00,0,-6,2003,2000,1996,1993,1989,1998,1991,7,597,100,1390,1,1,7010000,140,-71.39,1.30,12,0.13,-28.00,1543.00,3480,20240229,-42.56,1930,20250122,3.58,2000,-0.05,20250306,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250306,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,18053903,9034,136.82,1998,2000,1998,2595,1399,1998,1998.44,0.00,0,3,2003,2000,1996,1993,1989,1998,1991,7,597,100,1390,1,1,7010000,140,-71.39,1.30,12,0.13,-28.00,1543.00,3480,20240229,-42.56,1930,20250122,3.58,2000,-0.05,20250306,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250306,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,15806143,7909,119.78,1998,2000,1998,2595,1399,1998,1998.50,0.00,0,693,2003,2000,1996,1993,1989,1998,1991,7,597,100,1390,1,1,7010000,140,-71.39,1.30,12,0.11,-28.00,1543.00,3480,20240229,-42.56,1930,20250122,3.58,2000,-0.05,20250306,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250306,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,15806143,7909,119.78,1998,2000,1998,2595,1399,1998,1998.50,0.00,0,693,2003,2000,1996,1993,1989,1998,1991,7,597,100,1390,1,1,7010000,140,-71.39,1.30,12,0.11,-28.00,1543.00,3480,20240229,-42.56,1930,20250122,3.58,2000,-0.05,20250306,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250306,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,12985552,6498,98.41,1998,2000,1998,2595,1399,1998,1998.39,0.00,0,3,2003,2000,1996,1993,1989,1998,1991,7,597,100,1390,5,1,7010000,140,-71.43,1.30,12,0.09,-28.00,1543.00,3480,20240229,-42.53,1930,20250122,3.63,2000,0.00,20250306,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250306,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,11634198,5822,88.17,1998,1999,1998,2595,1399,1998,1998.32,0.00,0,3,2003,2000,1996,1993,1989,1998,1991,7,597,100,1390,1,1,7010000,140,-71.39,1.30,12,0.08,-28.00,1543.00,3480,20240229,-42.56,1930,20250122,3.58,1999,0.00,20250227,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250306,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,9163434,4586,69.45,1998,1999,1998,2595,1399,1998,1998.13,0.00,0,3,2003,2000,1996,1993,1989,1998,1991,7,597,100,1390,1,1,7010000,140,-71.39,1.30,12,0.07,-28.00,1543.00,3480,20240229,-42.56,1930,20250122,3.58,1999,0.00,20250227,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250306,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,4381807,2193,33.21,1998,1999,1998,2595,1399,1998,1998.09,0.00,0,3,2003,2000,1996,1993,1989,1998,1991,7,597,100,1390,1,1,7010000,140,-71.39,1.30,12,0.03,-28.00,1543.00,3480,20240229,-42.56,1930,20250122,3.58,1999,0.00,20250227,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250305,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,13168863,6603,109.48,1999,1999,1992,2595,1400,1999,1994.38,0.00,0,-185,2004,2001,1996,1993,1988,2003,1995,7,596,100,1390,1,1,7010000,140,-71.36,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.59,1930,20250122,3.52,1999,0.00,20250227,1930,3.52,20250122,2080,-3.94,20240502,1930,3.52,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250305,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,12691341,6364,105.52,1999,1999,1992,2595,1400,1999,1994.24,0.00,0,24,2004,2001,1996,1993,1988,2003,1995,7,596,100,1390,1,1,7010000,140,-71.36,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.59,1930,20250122,3.52,1999,0.00,20250227,1930,3.52,20250122,2080,-3.94,20240502,1930,3.52,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250305,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-6,5,-0.30,12378425,6207,102.92,1999,1999,1992,2595,1400,1999,1994.27,0.00,0,178,2004,2001,1996,1993,1988,2003,1995,7,596,100,1390,1,1,7010000,140,-71.18,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.73,1930,20250122,3.26,1999,0.00,20250227,1930,3.26,20250122,2080,-4.18,20240502,1930,3.26,20250122,0.00,N,473050,100,7 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 20250306 161252 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 18551654 9283 140.59 1998 2000 1998 2595 1399 1998 1998.45 0.00 0 -6 2003 2000 1996 1993 1989 1998 1991 7 597 100 1390 1 1 7010000 140 -71.39 1.30 12 0.13 -28.00 1543.00 3480 20240229 -42.56 1930 20250122 3.58 2000 -0.05 20250306 1930 3.58 20250122 2080 -3.89 20240502 1930 3.58 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
3 20250306 151253 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 18053903 9034 136.82 1998 2000 1998 2595 1399 1998 1998.44 0.00 0 3 2003 2000 1996 1993 1989 1998 1991 7 597 100 1390 1 1 7010000 140 -71.39 1.30 12 0.13 -28.00 1543.00 3480 20240229 -42.56 1930 20250122 3.58 2000 -0.05 20250306 1930 3.58 20250122 2080 -3.89 20240502 1930 3.58 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
4 20250306 141252 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 15806143 7909 119.78 1998 2000 1998 2595 1399 1998 1998.50 0.00 0 693 2003 2000 1996 1993 1989 1998 1991 7 597 100 1390 1 1 7010000 140 -71.39 1.30 12 0.11 -28.00 1543.00 3480 20240229 -42.56 1930 20250122 3.58 2000 -0.05 20250306 1930 3.58 20250122 2080 -3.89 20240502 1930 3.58 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
5 20250306 131252 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 15806143 7909 119.78 1998 2000 1998 2595 1399 1998 1998.50 0.00 0 693 2003 2000 1996 1993 1989 1998 1991 7 597 100 1390 1 1 7010000 140 -71.39 1.30 12 0.11 -28.00 1543.00 3480 20240229 -42.56 1930 20250122 3.58 2000 -0.05 20250306 1930 3.58 20250122 2080 -3.89 20240502 1930 3.58 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
6 20250306 121251 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 12985552 6498 98.41 1998 2000 1998 2595 1399 1998 1998.39 0.00 0 3 2003 2000 1996 1993 1989 1998 1991 7 597 100 1390 5 1 7010000 140 -71.43 1.30 12 0.09 -28.00 1543.00 3480 20240229 -42.53 1930 20250122 3.63 2000 0.00 20250306 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
7 20250306 111248 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 11634198 5822 88.17 1998 1999 1998 2595 1399 1998 1998.32 0.00 0 3 2003 2000 1996 1993 1989 1998 1991 7 597 100 1390 1 1 7010000 140 -71.39 1.30 12 0.08 -28.00 1543.00 3480 20240229 -42.56 1930 20250122 3.58 1999 0.00 20250227 1930 3.58 20250122 2080 -3.89 20240502 1930 3.58 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
8 20250306 101250 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 9163434 4586 69.45 1998 1999 1998 2595 1399 1998 1998.13 0.00 0 3 2003 2000 1996 1993 1989 1998 1991 7 597 100 1390 1 1 7010000 140 -71.39 1.30 12 0.07 -28.00 1543.00 3480 20240229 -42.56 1930 20250122 3.58 1999 0.00 20250227 1930 3.58 20250122 2080 -3.89 20240502 1930 3.58 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
9 20250306 091256 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 4381807 2193 33.21 1998 1999 1998 2595 1399 1998 1998.09 0.00 0 3 2003 2000 1996 1993 1989 1998 1991 7 597 100 1390 1 1 7010000 140 -71.39 1.30 12 0.03 -28.00 1543.00 3480 20240229 -42.56 1930 20250122 3.58 1999 0.00 20250227 1930 3.58 20250122 2080 -3.89 20240502 1930 3.58 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
10 20250305 161233 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 13168863 6603 109.48 1999 1999 1992 2595 1400 1999 1994.38 0.00 0 -185 2004 2001 1996 1993 1988 2003 1995 7 596 100 1390 1 1 7010000 140 -71.36 1.29 12 0.09 -28.00 1543.00 3480 20240229 -42.59 1930 20250122 3.52 1999 0.00 20250227 1930 3.52 20250122 2080 -3.94 20240502 1930 3.52 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
11 20250305 151241 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 12691341 6364 105.52 1999 1999 1992 2595 1400 1999 1994.24 0.00 0 24 2004 2001 1996 1993 1988 2003 1995 7 596 100 1390 1 1 7010000 140 -71.36 1.29 12 0.09 -28.00 1543.00 3480 20240229 -42.59 1930 20250122 3.52 1999 0.00 20250227 1930 3.52 20250122 2080 -3.94 20240502 1930 3.52 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
12 20250305 141242 57 100.00 KOSDAQ 금융 N N N N N 1993 -6 5 -0.30 12378425 6207 102.92 1999 1999 1992 2595 1400 1999 1994.27 0.00 0 178 2004 2001 1996 1993 1988 2003 1995 7 596 100 1390 1 1 7010000 140 -71.18 1.29 12 0.09 -28.00 1543.00 3480 20240229 -42.73 1930 20250122 3.26 1999 0.00 20250227 1930 3.26 20250122 2080 -4.18 20240502 1930 3.26 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N