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
474490/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
20250306,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,10422454,5214,82.78,1999,2005,1998,2595,1400,1999,1998.94,0.02,0,-337,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,5,1,5510000,110,-167.08,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.05,N,474490,100,5 억,,1172,N,N,0,N,00,N
20250306,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,9624464,4816,76.46,1999,2000,1998,2595,1400,1999,1998.44,0.02,0,-337,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.05,N,474490,100,5 억,,1172,N,N,0,N,00,N
20250306,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,9552526,4780,75.89,1999,2000,1998,2595,1400,1999,1998.44,0.02,0,-337,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.05,N,474490,100,5 억,,1172,N,N,0,N,00,N
20250306,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,9490552,4749,75.39,1999,2000,1998,2595,1400,1999,1998.43,0.02,0,-337,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,1,1,5510000,110,-166.50,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.45,1930,20241223,3.52,2005,-0.35,20250224,1940,2.99,20250103,3300,-39.45,20240502,1930,3.52,20241223,0.05,N,474490,100,5 억,,1172,N,N,0,N,00,N
20250306,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,9290752,4649,73.81,1999,2000,1998,2595,1400,1999,1998.44,0.02,0,-337,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,1,1,5510000,110,-166.58,1.12,12,0.08,-12.00,1785.00,3300,20240502,-39.42,1930,20241223,3.58,2005,-0.30,20250224,1940,3.04,20250103,3300,-39.42,20240502,1930,3.58,20241223,0.05,N,474490,100,5 억,,1172,N,N,0,N,00,N
20250306,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,9092912,4550,72.23,1999,2000,1998,2595,1400,1999,1998.44,0.02,0,-337,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.08,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.05,N,474490,100,5 억,,1172,N,N,0,N,00,N
20250306,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,9092912,4550,72.23,1999,2000,1998,2595,1400,1999,1998.44,0.02,0,-337,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,5,1,5510000,110,-166.67,1.12,12,0.08,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.05,N,474490,100,5 억,,1172,N,N,0,N,00,N
20250306,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,3942028,1972,31.31,1999,1999,1999,2595,1400,1999,1999.00,0.02,0,3,2000,1999,1999,1998,1998,1999,1998,6,596,100,1390,1,1,5510000,110,-166.58,1.12,12,0.04,-12.00,1785.00,3300,20240502,-39.42,1930,20241223,3.58,2005,-0.30,20250224,1940,3.04,20250103,3300,-39.42,20240502,1930,3.58,20241223,0.05,N,474490,100,5 억,,1172,N,N,0,N,00,N
20250305,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,12593615,6299,84.14,2000,2000,1999,2600,1400,2000,1999.30,0.01,0,-894,2001,2000,1999,1998,1997,2001,1999,6,600,100,1400,1,1,5510000,110,-166.58,1.12,12,0.11,-12.00,1785.00,3300,20240502,-39.42,1930,20241223,3.58,2005,-0.30,20250224,1940,3.04,20250103,3300,-39.42,20240502,1930,3.58,20241223,0.05,N,474490,100,5 억,,822,N,N,0,N,00,N
20250305,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,11214305,5609,74.93,2000,2000,1999,2600,1400,2000,1999.34,0.01,0,-404,2001,2000,1999,1998,1997,2001,1999,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.10,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.05,N,474490,100,5 억,,822,N,N,0,N,00,N
20250305,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,10038892,5021,67.07,2000,2000,1999,2600,1400,2000,1999.38,0.01,0,196,2001,2000,1999,1998,1997,2001,1999,6,600,100,1400,1,1,5510000,110,-166.58,1.12,12,0.09,-12.00,1785.00,3300,20240502,-39.42,1930,20241223,3.58,2005,-0.30,20250224,1940,3.04,20250103,3300,-39.42,20240502,1930,3.58,20241223,0.05,N,474490,100,5 억,,822,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 161254 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 10422454 5214 82.78 1999 2005 1998 2595 1400 1999 1998.94 0.02 0 -337 2000 1999 1999 1998 1998 1999 1998 6 596 100 1390 5 1 5510000 110 -167.08 1.12 12 0.09 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.05 N 474490 100 5 억 1172 N N 0 N 00 N
3 20250306 151254 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 9624464 4816 76.46 1999 2000 1998 2595 1400 1999 1998.44 0.02 0 -337 2000 1999 1999 1998 1998 1999 1998 6 596 100 1390 5 1 5510000 110 -166.67 1.12 12 0.09 -12.00 1785.00 3300 20240502 -39.39 1930 20241223 3.63 2005 -0.25 20250224 1940 3.09 20250103 3300 -39.39 20240502 1930 3.63 20241223 0.05 N 474490 100 5 억 1172 N N 0 N 00 N
4 20250306 141253 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 9552526 4780 75.89 1999 2000 1998 2595 1400 1999 1998.44 0.02 0 -337 2000 1999 1999 1998 1998 1999 1998 6 596 100 1390 5 1 5510000 110 -166.67 1.12 12 0.09 -12.00 1785.00 3300 20240502 -39.39 1930 20241223 3.63 2005 -0.25 20250224 1940 3.09 20250103 3300 -39.39 20240502 1930 3.63 20241223 0.05 N 474490 100 5 억 1172 N N 0 N 00 N
5 20250306 131253 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 9490552 4749 75.39 1999 2000 1998 2595 1400 1999 1998.43 0.02 0 -337 2000 1999 1999 1998 1998 1999 1998 6 596 100 1390 1 1 5510000 110 -166.50 1.12 12 0.09 -12.00 1785.00 3300 20240502 -39.45 1930 20241223 3.52 2005 -0.35 20250224 1940 2.99 20250103 3300 -39.45 20240502 1930 3.52 20241223 0.05 N 474490 100 5 억 1172 N N 0 N 00 N
6 20250306 121252 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 9290752 4649 73.81 1999 2000 1998 2595 1400 1999 1998.44 0.02 0 -337 2000 1999 1999 1998 1998 1999 1998 6 596 100 1390 1 1 5510000 110 -166.58 1.12 12 0.08 -12.00 1785.00 3300 20240502 -39.42 1930 20241223 3.58 2005 -0.30 20250224 1940 3.04 20250103 3300 -39.42 20240502 1930 3.58 20241223 0.05 N 474490 100 5 억 1172 N N 0 N 00 N
7 20250306 111249 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 9092912 4550 72.23 1999 2000 1998 2595 1400 1999 1998.44 0.02 0 -337 2000 1999 1999 1998 1998 1999 1998 6 596 100 1390 5 1 5510000 110 -166.67 1.12 12 0.08 -12.00 1785.00 3300 20240502 -39.39 1930 20241223 3.63 2005 -0.25 20250224 1940 3.09 20250103 3300 -39.39 20240502 1930 3.63 20241223 0.05 N 474490 100 5 억 1172 N N 0 N 00 N
8 20250306 101251 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 9092912 4550 72.23 1999 2000 1998 2595 1400 1999 1998.44 0.02 0 -337 2000 1999 1999 1998 1998 1999 1998 6 596 100 1390 5 1 5510000 110 -166.67 1.12 12 0.08 -12.00 1785.00 3300 20240502 -39.39 1930 20241223 3.63 2005 -0.25 20250224 1940 3.09 20250103 3300 -39.39 20240502 1930 3.63 20241223 0.05 N 474490 100 5 억 1172 N N 0 N 00 N
9 20250306 091257 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 3942028 1972 31.31 1999 1999 1999 2595 1400 1999 1999.00 0.02 0 3 2000 1999 1999 1998 1998 1999 1998 6 596 100 1390 1 1 5510000 110 -166.58 1.12 12 0.04 -12.00 1785.00 3300 20240502 -39.42 1930 20241223 3.58 2005 -0.30 20250224 1940 3.04 20250103 3300 -39.42 20240502 1930 3.58 20241223 0.05 N 474490 100 5 억 1172 N N 0 N 00 N
10 20250305 161235 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 12593615 6299 84.14 2000 2000 1999 2600 1400 2000 1999.30 0.01 0 -894 2001 2000 1999 1998 1997 2001 1999 6 600 100 1400 1 1 5510000 110 -166.58 1.12 12 0.11 -12.00 1785.00 3300 20240502 -39.42 1930 20241223 3.58 2005 -0.30 20250224 1940 3.04 20250103 3300 -39.42 20240502 1930 3.58 20241223 0.05 N 474490 100 5 억 822 N N 0 N 00 N
11 20250305 151243 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 11214305 5609 74.93 2000 2000 1999 2600 1400 2000 1999.34 0.01 0 -404 2001 2000 1999 1998 1997 2001 1999 6 600 100 1400 5 1 5510000 110 -166.67 1.12 12 0.10 -12.00 1785.00 3300 20240502 -39.39 1930 20241223 3.63 2005 -0.25 20250224 1940 3.09 20250103 3300 -39.39 20240502 1930 3.63 20241223 0.05 N 474490 100 5 억 822 N N 0 N 00 N
12 20250305 141243 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 10038892 5021 67.07 2000 2000 1999 2600 1400 2000 1999.38 0.01 0 196 2001 2000 1999 1998 1997 2001 1999 6 600 100 1400 1 1 5510000 110 -166.58 1.12 12 0.09 -12.00 1785.00 3300 20240502 -39.42 1930 20241223 3.58 2005 -0.30 20250224 1940 3.04 20250103 3300 -39.42 20240502 1930 3.58 20241223 0.05 N 474490 100 5 억 822 N N 0 N 00 N