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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
464680/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
20250312,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,45137059,22599,153.53,1992,2000,1992,2595,1398,1997,1997.30,3.06,0,-5415,2005,2001,1993,1989,1981,2003,1991,13,598,100,1470,5,1,12905000,258,55.56,1.00,12,0.18,36.00,1996.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,N,464680,100,12 억,,394281,N,N,0,N,00,N
20250312,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,44349349,22205,150.85,1992,2000,1992,2595,1398,1997,1997.27,3.06,0,-5332,2005,2001,1993,1989,1981,2003,1991,13,598,100,1470,5,1,12905000,258,55.56,1.00,12,0.17,36.00,1996.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,N,464680,100,12 억,,394281,N,N,0,N,00,N
20250312,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,32209283,16129,109.57,1992,2000,1992,2595,1398,1997,1996.98,3.06,0,-4333,2005,2001,1993,1989,1981,2003,1991,13,598,100,1470,5,1,12905000,258,55.56,1.00,12,0.12,36.00,1996.00,2020,20240805,-0.99,1929,20241213,3.68,2010,-0.50,20250226,1939,3.15,20250103,2020,-0.99,20240805,1929,3.68,20241213,0.00,N,464680,100,12 억,,394281,N,N,0,N,00,N
20250312,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,25197379,12621,85.74,1992,1999,1992,2595,1398,1997,1996.46,3.06,0,-3335,2005,2001,1993,1989,1981,2003,1991,13,598,100,1470,1,1,12905000,258,55.50,1.00,12,0.10,36.00,1996.00,2020,20240805,-1.09,1929,20241213,3.58,2010,-0.60,20250226,1939,3.04,20250103,2020,-1.09,20240805,1929,3.58,20241213,0.00,N,464680,100,12 억,,394281,N,N,0,N,00,N
20250312,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,18376985,9207,62.55,1992,1998,1992,2595,1398,1997,1995.98,3.06,0,-2328,2005,2001,1993,1989,1981,2003,1991,13,598,100,1470,1,1,12905000,258,55.47,1.00,12,0.07,36.00,1996.00,2020,20240805,-1.14,1929,20241213,3.53,2010,-0.65,20250226,1939,2.99,20250103,2020,-1.14,20240805,1929,3.53,20241213,0.00,N,464680,100,12 억,,394281,N,N,0,N,00,N
20250312,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,11569001,5796,39.38,1992,1998,1992,2595,1398,1997,1996.03,3.06,0,-1337,2005,2001,1993,1989,1981,2003,1991,13,598,100,1470,1,1,12905000,257,55.42,1.00,12,0.04,36.00,1996.00,2020,20240805,-1.24,1929,20241213,3.42,2010,-0.75,20250226,1939,2.89,20250103,2020,-1.24,20240805,1929,3.42,20241213,0.00,N,464680,100,12 억,,394281,N,N,0,N,00,N
20250312,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,4865439,2437,16.56,1992,1998,1992,2595,1398,1997,1996.49,3.06,0,-338,2005,2001,1993,1989,1981,2003,1991,13,598,100,1470,1,1,12905000,257,55.42,1.00,12,0.02,36.00,1996.00,2020,20240805,-1.24,1929,20241213,3.42,2010,-0.75,20250226,1939,2.89,20250103,2020,-1.24,20240805,1929,3.42,20241213,0.00,N,464680,100,12 억,,394281,N,N,0,N,00,N
20250312,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-5,5,-0.25,113544,57,0.39,1992,1992,1992,2595,1398,1997,1992.00,3.06,0,0,2005,2001,1993,1989,1981,2003,1991,13,598,100,1470,1,1,12905000,257,55.33,1.00,12,0.00,36.00,1996.00,2020,20240805,-1.39,1929,20241213,3.27,2010,-0.90,20250226,1939,2.73,20250103,2020,-1.39,20240805,1929,3.27,20241213,0.00,N,464680,100,12 억,,394281,N,N,0,N,00,N
20250311,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,4,2,0.20,29265185,14720,488.06,1993,1997,1985,2590,1396,1993,1988.12,3.06,0,83,2000,1996,1994,1990,1988,1995,1989,13,597,100,1470,1,1,12905000,258,55.47,1.00,12,0.11,36.00,1996.00,2020,20240805,-1.14,1929,20241213,3.53,2010,-0.65,20250226,1939,2.99,20250103,2020,-1.14,20240805,1929,3.53,20241213,0.00,N,464680,100,12 억,,394283,N,N,0,N,00,N
20250311,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,4,2,0.20,29265185,14720,488.06,1993,1997,1985,2590,1396,1993,1988.12,3.06,0,83,2000,1996,1994,1990,1988,1995,1989,13,597,100,1470,1,1,12905000,258,55.47,1.00,12,0.11,36.00,1996.00,2020,20240805,-1.14,1929,20241213,3.53,2010,-0.65,20250226,1939,2.99,20250103,2020,-1.14,20240805,1929,3.53,20241213,0.00,N,464680,100,12 억,,394283,N,N,0,N,00,N
20250311,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,24279324,12211,404.87,1993,1993,1985,2590,1396,1993,1988.32,3.06,0,83,2000,1996,1994,1990,1988,1995,1989,13,597,100,1470,1,1,12905000,257,55.36,1.00,12,0.09,36.00,1996.00,2020,20240805,-1.34,1929,20241213,3.32,2010,-0.85,20250226,1939,2.78,20250103,2020,-1.34,20240805,1929,3.32,20241213,0.00,N,464680,100,12 억,,394283,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 20250312 161314 57 100.00 KOSDAQ 금융 N N N N N 2000 3 2 0.15 45137059 22599 153.53 1992 2000 1992 2595 1398 1997 1997.30 3.06 0 -5415 2005 2001 1993 1989 1981 2003 1991 13 598 100 1470 5 1 12905000 258 55.56 1.00 12 0.18 36.00 1996.00 2020 20240805 -0.99 1929 20241213 3.68 2010 -0.50 20250226 1939 3.15 20250103 2020 -0.99 20240805 1929 3.68 20241213 0.00 N 464680 100 12 억 394281 N N 0 N 00 N
3 20250312 151317 57 100.00 KOSDAQ 금융 N N N N N 2000 3 2 0.15 44349349 22205 150.85 1992 2000 1992 2595 1398 1997 1997.27 3.06 0 -5332 2005 2001 1993 1989 1981 2003 1991 13 598 100 1470 5 1 12905000 258 55.56 1.00 12 0.17 36.00 1996.00 2020 20240805 -0.99 1929 20241213 3.68 2010 -0.50 20250226 1939 3.15 20250103 2020 -0.99 20240805 1929 3.68 20241213 0.00 N 464680 100 12 억 394281 N N 0 N 00 N
4 20250312 141312 57 100.00 KOSDAQ 금융 N N N N N 2000 3 2 0.15 32209283 16129 109.57 1992 2000 1992 2595 1398 1997 1996.98 3.06 0 -4333 2005 2001 1993 1989 1981 2003 1991 13 598 100 1470 5 1 12905000 258 55.56 1.00 12 0.12 36.00 1996.00 2020 20240805 -0.99 1929 20241213 3.68 2010 -0.50 20250226 1939 3.15 20250103 2020 -0.99 20240805 1929 3.68 20241213 0.00 N 464680 100 12 억 394281 N N 0 N 00 N
5 20250312 131314 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 25197379 12621 85.74 1992 1999 1992 2595 1398 1997 1996.46 3.06 0 -3335 2005 2001 1993 1989 1981 2003 1991 13 598 100 1470 1 1 12905000 258 55.50 1.00 12 0.10 36.00 1996.00 2020 20240805 -1.09 1929 20241213 3.58 2010 -0.60 20250226 1939 3.04 20250103 2020 -1.09 20240805 1929 3.58 20241213 0.00 N 464680 100 12 억 394281 N N 0 N 00 N
6 20250312 121318 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 18376985 9207 62.55 1992 1998 1992 2595 1398 1997 1995.98 3.06 0 -2328 2005 2001 1993 1989 1981 2003 1991 13 598 100 1470 1 1 12905000 258 55.47 1.00 12 0.07 36.00 1996.00 2020 20240805 -1.14 1929 20241213 3.53 2010 -0.65 20250226 1939 2.99 20250103 2020 -1.14 20240805 1929 3.53 20241213 0.00 N 464680 100 12 억 394281 N N 0 N 00 N
7 20250312 111308 57 100.00 KOSDAQ 금융 N N N N N 1995 -2 5 -0.10 11569001 5796 39.38 1992 1998 1992 2595 1398 1997 1996.03 3.06 0 -1337 2005 2001 1993 1989 1981 2003 1991 13 598 100 1470 1 1 12905000 257 55.42 1.00 12 0.04 36.00 1996.00 2020 20240805 -1.24 1929 20241213 3.42 2010 -0.75 20250226 1939 2.89 20250103 2020 -1.24 20240805 1929 3.42 20241213 0.00 N 464680 100 12 억 394281 N N 0 N 00 N
8 20250312 101310 57 100.00 KOSDAQ 금융 N N N N N 1995 -2 5 -0.10 4865439 2437 16.56 1992 1998 1992 2595 1398 1997 1996.49 3.06 0 -338 2005 2001 1993 1989 1981 2003 1991 13 598 100 1470 1 1 12905000 257 55.42 1.00 12 0.02 36.00 1996.00 2020 20240805 -1.24 1929 20241213 3.42 2010 -0.75 20250226 1939 2.89 20250103 2020 -1.24 20240805 1929 3.42 20241213 0.00 N 464680 100 12 억 394281 N N 0 N 00 N
9 20250312 091318 57 100.00 KOSDAQ 금융 N N N N N 1992 -5 5 -0.25 113544 57 0.39 1992 1992 1992 2595 1398 1997 1992.00 3.06 0 0 2005 2001 1993 1989 1981 2003 1991 13 598 100 1470 1 1 12905000 257 55.33 1.00 12 0.00 36.00 1996.00 2020 20240805 -1.39 1929 20241213 3.27 2010 -0.90 20250226 1939 2.73 20250103 2020 -1.39 20240805 1929 3.27 20241213 0.00 N 464680 100 12 억 394281 N N 0 N 00 N
10 20250311 161303 57 100.00 KOSDAQ 금융 N N N N N 1997 4 2 0.20 29265185 14720 488.06 1993 1997 1985 2590 1396 1993 1988.12 3.06 0 83 2000 1996 1994 1990 1988 1995 1989 13 597 100 1470 1 1 12905000 258 55.47 1.00 12 0.11 36.00 1996.00 2020 20240805 -1.14 1929 20241213 3.53 2010 -0.65 20250226 1939 2.99 20250103 2020 -1.14 20240805 1929 3.53 20241213 0.00 N 464680 100 12 억 394283 N N 0 N 00 N
11 20250311 151306 57 100.00 KOSDAQ 금융 N N N N N 1997 4 2 0.20 29265185 14720 488.06 1993 1997 1985 2590 1396 1993 1988.12 3.06 0 83 2000 1996 1994 1990 1988 1995 1989 13 597 100 1470 1 1 12905000 258 55.47 1.00 12 0.11 36.00 1996.00 2020 20240805 -1.14 1929 20241213 3.53 2010 -0.65 20250226 1939 2.99 20250103 2020 -1.14 20240805 1929 3.53 20241213 0.00 N 464680 100 12 억 394283 N N 0 N 00 N
12 20250311 141310 57 100.00 KOSDAQ 금융 N N N N N 1993 0 3 0.00 24279324 12211 404.87 1993 1993 1985 2590 1396 1993 1988.32 3.06 0 83 2000 1996 1994 1990 1988 1995 1989 13 597 100 1470 1 1 12905000 257 55.36 1.00 12 0.09 36.00 1996.00 2020 20240805 -1.34 1929 20241213 3.32 2010 -0.85 20250226 1939 2.78 20250103 2020 -1.34 20240805 1929 3.32 20241213 0.00 N 464680 100 12 억 394283 N N 0 N 00 N