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
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
20250306,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,4,2,0.20,16311304,8169,399.07,1997,1998,1994,2590,1396,1994,1996.73,3.06,0,146,1996,1994,1994,1992,1992,1995,1993,13,596,100,1470,1,1,12905000,258,55.50,1.00,12,0.06,36.00,1996.00,2020,20240805,-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,,394430,N,N,0,N,00,N
20250306,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,4,2,0.20,16311304,8169,399.07,1997,1998,1994,2590,1396,1994,1996.73,3.06,0,146,1996,1994,1994,1992,1992,1995,1993,13,596,100,1470,1,1,12905000,258,55.50,1.00,12,0.06,36.00,1996.00,2020,20240805,-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,,394430,N,N,0,N,00,N
20250306,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,4,2,0.20,16291324,8159,398.58,1997,1998,1994,2590,1396,1994,1996.73,3.06,0,146,1996,1994,1994,1992,1992,1995,1993,13,596,100,1470,1,1,12905000,258,55.50,1.00,12,0.06,36.00,1996.00,2020,20240805,-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,,394430,N,N,0,N,00,N
20250306,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,3,2,0.15,16081634,8054,393.45,1997,1998,1994,2590,1396,1994,1996.73,3.06,0,146,1996,1994,1994,1992,1992,1995,1993,13,596,100,1470,1,1,12905000,258,55.47,1.00,12,0.06,36.00,1996.00,2020,20240805,-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,,394430,N,N,0,N,00,N
20250306,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,3,2,0.15,14677743,7351,359.11,1997,1998,1994,2590,1396,1994,1996.70,3.06,0,148,1996,1994,1994,1992,1992,1995,1993,13,596,100,1470,1,1,12905000,258,55.47,1.00,12,0.06,36.00,1996.00,2020,20240805,-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,,394430,N,N,0,N,00,N
20250306,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,4,2,0.20,7824039,3919,191.45,1997,1998,1994,2590,1396,1994,1996.44,3.06,0,148,1996,1994,1994,1992,1992,1995,1993,13,596,100,1470,1,1,12905000,258,55.50,1.00,12,0.03,36.00,1996.00,2020,20240805,-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,,394430,N,N,0,N,00,N
20250306,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,3,2,0.15,4986187,2498,122.03,1997,1997,1994,2590,1396,1994,1996.07,3.06,0,12,1996,1994,1994,1992,1992,1995,1993,13,596,100,1470,1,1,12905000,258,55.47,1.00,12,0.02,36.00,1996.00,2020,20240805,-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,,394430,N,N,0,N,00,N
20250306,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,3,2,0.15,5991,3,0.15,1997,1997,1997,2590,1396,1994,1997.00,3.06,0,3,1996,1994,1994,1992,1992,1995,1993,13,596,100,1470,1,1,12905000,258,55.47,1.00,12,0.00,36.00,1996.00,2020,20240805,-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,,394430,N,N,0,N,00,N
20250305,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-2,5,-0.10,4082144,2047,90.50,1996,1996,1994,2590,1398,1996,1994.21,3.06,0,-222,1998,1997,1996,1995,1994,1997,1995,13,594,100,1470,1,1,12905000,257,55.39,1.00,12,0.02,36.00,1996.00,2020,20240805,-1.29,1929,20241213,3.37,2010,-0.80,20250226,1939,2.84,20250103,2020,-1.29,20240805,1929,3.37,20241213,0.00,N,464680,100,12 억,,394658,N,N,0,N,00,N
20250305,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-2,5,-0.10,4044258,2028,89.66,1996,1996,1994,2590,1398,1996,1994.21,3.06,0,-203,1998,1997,1996,1995,1994,1997,1995,13,594,100,1470,1,1,12905000,257,55.39,1.00,12,0.02,36.00,1996.00,2020,20240805,-1.29,1929,20241213,3.37,2010,-0.80,20250226,1939,2.84,20250103,2020,-1.29,20240805,1929,3.37,20241213,0.00,N,464680,100,12 억,,394658,N,N,0,N,00,N
20250305,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-2,5,-0.10,3454034,1732,76.57,1996,1996,1994,2590,1398,1996,1994.25,3.06,0,-203,1998,1997,1996,1995,1994,1997,1995,13,594,100,1470,1,1,12905000,257,55.39,1.00,12,0.01,36.00,1996.00,2020,20240805,-1.29,1929,20241213,3.37,2010,-0.80,20250226,1939,2.84,20250103,2020,-1.29,20240805,1929,3.37,20241213,0.00,N,464680,100,12 억,,394658,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 161247 57 100.00 KOSDAQ 금융 N N N N N 1998 4 2 0.20 16311304 8169 399.07 1997 1998 1994 2590 1396 1994 1996.73 3.06 0 146 1996 1994 1994 1992 1992 1995 1993 13 596 100 1470 1 1 12905000 258 55.50 1.00 12 0.06 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 394430 N N 0 N 00 N
3 20250306 151247 57 100.00 KOSDAQ 금융 N N N N N 1998 4 2 0.20 16311304 8169 399.07 1997 1998 1994 2590 1396 1994 1996.73 3.06 0 146 1996 1994 1994 1992 1992 1995 1993 13 596 100 1470 1 1 12905000 258 55.50 1.00 12 0.06 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 394430 N N 0 N 00 N
4 20250306 141246 57 100.00 KOSDAQ 금융 N N N N N 1998 4 2 0.20 16291324 8159 398.58 1997 1998 1994 2590 1396 1994 1996.73 3.06 0 146 1996 1994 1994 1992 1992 1995 1993 13 596 100 1470 1 1 12905000 258 55.50 1.00 12 0.06 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 394430 N N 0 N 00 N
5 20250306 131247 57 100.00 KOSDAQ 금융 N N N N N 1997 3 2 0.15 16081634 8054 393.45 1997 1998 1994 2590 1396 1994 1996.73 3.06 0 146 1996 1994 1994 1992 1992 1995 1993 13 596 100 1470 1 1 12905000 258 55.47 1.00 12 0.06 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 394430 N N 0 N 00 N
6 20250306 121246 57 100.00 KOSDAQ 금융 N N N N N 1997 3 2 0.15 14677743 7351 359.11 1997 1998 1994 2590 1396 1994 1996.70 3.06 0 148 1996 1994 1994 1992 1992 1995 1993 13 596 100 1470 1 1 12905000 258 55.47 1.00 12 0.06 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 394430 N N 0 N 00 N
7 20250306 111242 57 100.00 KOSDAQ 금융 N N N N N 1998 4 2 0.20 7824039 3919 191.45 1997 1998 1994 2590 1396 1994 1996.44 3.06 0 148 1996 1994 1994 1992 1992 1995 1993 13 596 100 1470 1 1 12905000 258 55.50 1.00 12 0.03 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 394430 N N 0 N 00 N
8 20250306 101245 57 100.00 KOSDAQ 금융 N N N N N 1997 3 2 0.15 4986187 2498 122.03 1997 1997 1994 2590 1396 1994 1996.07 3.06 0 12 1996 1994 1994 1992 1992 1995 1993 13 596 100 1470 1 1 12905000 258 55.47 1.00 12 0.02 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 394430 N N 0 N 00 N
9 20250306 091251 57 100.00 KOSDAQ 금융 N N N N N 1997 3 2 0.15 5991 3 0.15 1997 1997 1997 2590 1396 1994 1997.00 3.06 0 3 1996 1994 1994 1992 1992 1995 1993 13 596 100 1470 1 1 12905000 258 55.47 1.00 12 0.00 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 394430 N N 0 N 00 N
10 20250305 161228 57 100.00 KOSDAQ 금융 N N N N N 1994 -2 5 -0.10 4082144 2047 90.50 1996 1996 1994 2590 1398 1996 1994.21 3.06 0 -222 1998 1997 1996 1995 1994 1997 1995 13 594 100 1470 1 1 12905000 257 55.39 1.00 12 0.02 36.00 1996.00 2020 20240805 -1.29 1929 20241213 3.37 2010 -0.80 20250226 1939 2.84 20250103 2020 -1.29 20240805 1929 3.37 20241213 0.00 N 464680 100 12 억 394658 N N 0 N 00 N
11 20250305 151236 57 100.00 KOSDAQ 금융 N N N N N 1994 -2 5 -0.10 4044258 2028 89.66 1996 1996 1994 2590 1398 1996 1994.21 3.06 0 -203 1998 1997 1996 1995 1994 1997 1995 13 594 100 1470 1 1 12905000 257 55.39 1.00 12 0.02 36.00 1996.00 2020 20240805 -1.29 1929 20241213 3.37 2010 -0.80 20250226 1939 2.84 20250103 2020 -1.29 20240805 1929 3.37 20241213 0.00 N 464680 100 12 억 394658 N N 0 N 00 N
12 20250305 141236 57 100.00 KOSDAQ 금융 N N N N N 1994 -2 5 -0.10 3454034 1732 76.57 1996 1996 1994 2590 1398 1996 1994.25 3.06 0 -203 1998 1997 1996 1995 1994 1997 1995 13 594 100 1470 1 1 12905000 257 55.39 1.00 12 0.01 36.00 1996.00 2020 20240805 -1.29 1929 20241213 3.37 2010 -0.80 20250226 1939 2.84 20250103 2020 -1.29 20240805 1929 3.37 20241213 0.00 N 464680 100 12 억 394658 N N 0 N 00 N