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
492220/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
20250306,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,15890342,7951,21.20,1999,2000,1996,2595,1400,1999,1998.53,1.17,0,496,2003,2000,1997,1994,1991,2002,1996,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.13,0.00,0.00,3100,20241212,-35.61,1906,20241213,4.72,2000,0.00,20250305,1924,3.74,20250102,3100,-35.61,20241212,1906,4.72,20241213,0.00,N,492220,100,6 억,,72435,N,N,0,N,00,N
20250306,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,15543036,7777,20.74,1999,2000,1996,2595,1400,1999,1998.59,1.17,0,668,2003,2000,1997,1994,1991,2002,1996,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.13,0.00,0.00,3100,20241212,-35.61,1906,20241213,4.72,2000,0.00,20250305,1924,3.74,20250102,3100,-35.61,20241212,1906,4.72,20241213,0.00,N,492220,100,6 억,,72435,N,N,0,N,00,N
20250306,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,13347116,6677,17.80,1999,2000,1996,2595,1400,1999,1998.97,1.17,0,1204,2003,2000,1997,1994,1991,2002,1996,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.11,0.00,0.00,3100,20241212,-35.58,1906,20241213,4.77,2000,0.00,20250305,1924,3.79,20250102,3100,-35.58,20241212,1906,4.77,20241213,0.00,N,492220,100,6 억,,72435,N,N,0,N,00,N
20250306,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,13187356,6597,17.59,1999,2000,1996,2595,1400,1999,1998.99,1.17,0,1204,2003,2000,1997,1994,1991,2002,1996,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.11,0.00,0.00,3100,20241212,-35.55,1906,20241213,4.83,2000,0.00,20250305,1924,3.85,20250102,3100,-35.55,20241212,1906,4.83,20241213,0.00,N,492220,100,6 억,,72435,N,N,0,N,00,N
20250306,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,13187356,6597,17.59,1999,2000,1996,2595,1400,1999,1998.99,1.17,0,1204,2003,2000,1997,1994,1991,2002,1996,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.11,0.00,0.00,3100,20241212,-35.55,1906,20241213,4.83,2000,0.00,20250305,1924,3.85,20250102,3100,-35.55,20241212,1906,4.83,20241213,0.00,N,492220,100,6 억,,72435,N,N,0,N,00,N
20250306,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,12737820,6372,16.99,1999,2000,1996,2595,1400,1999,1999.03,1.17,0,1040,2003,2000,1997,1994,1991,2002,1996,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.10,0.00,0.00,3100,20241212,-35.61,1906,20241213,4.72,2000,0.00,20250305,1924,3.74,20250102,3100,-35.61,20241212,1906,4.72,20241213,0.00,N,492220,100,6 억,,72435,N,N,0,N,00,N
20250306,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,11689698,5847,15.59,1999,2000,1999,2595,1400,1999,1999.26,1.17,0,1033,2003,2000,1997,1994,1991,2002,1996,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.09,0.00,0.00,3100,20241212,-35.52,1906,20241213,4.88,2000,0.00,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,N,492220,100,6 억,,72435,N,N,0,N,00,N
20250306,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,3689699,1845,4.92,1999,2000,1999,2595,1400,1999,1999.84,1.17,0,1839,2003,2000,1997,1994,1991,2002,1996,6,596,100,1390,1,1,6210000,124,0.00,0.00,12,0.03,0.00,0.00,3100,20241212,-35.52,1906,20241213,4.88,2000,0.00,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,N,492220,100,6 억,,72435,N,N,0,N,00,N
20250305,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,74962068,37504,111.62,1998,2000,1994,2590,1397,1995,1998.78,1.14,0,1639,2001,1998,1996,1993,1991,1997,1992,6,595,100,1390,1,1,6210000,124,0.00,0.00,12,0.60,0.00,0.00,3100,20241212,-35.52,1906,20241213,4.88,2000,-0.05,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,N,492220,100,6 억,,70970,N,N,0,N,00,N
20250305,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,74902098,37474,111.53,1998,2000,1994,2590,1397,1995,1998.78,1.14,0,1640,2001,1998,1996,1993,1991,1997,1992,6,595,100,1390,1,1,6210000,124,0.00,0.00,12,0.60,0.00,0.00,3100,20241212,-35.52,1906,20241213,4.88,2000,-0.05,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,N,492220,100,6 억,,70970,N,N,0,N,00,N
20250305,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,68610685,34327,102.16,1998,2000,1994,2590,1397,1995,1998.74,1.14,0,1640,2001,1998,1996,1993,1991,1997,1992,6,595,100,1390,5,1,6210000,124,0.00,0.00,12,0.55,0.00,0.00,3100,20241212,-35.48,1906,20241213,4.93,2000,0.00,20250305,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,N,492220,100,6 억,,70970,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 161307 57 100.00 KOSDAQ 금융 N N N N N 1996 -3 5 -0.15 15890342 7951 21.20 1999 2000 1996 2595 1400 1999 1998.53 1.17 0 496 2003 2000 1997 1994 1991 2002 1996 6 596 100 1390 1 1 6210000 124 0.00 0.00 12 0.13 0.00 0.00 3100 20241212 -35.61 1906 20241213 4.72 2000 0.00 20250305 1924 3.74 20250102 3100 -35.61 20241212 1906 4.72 20241213 0.00 N 492220 100 6 억 72435 N N 0 N 00 N
3 20250306 151307 57 100.00 KOSDAQ 금융 N N N N N 1996 -3 5 -0.15 15543036 7777 20.74 1999 2000 1996 2595 1400 1999 1998.59 1.17 0 668 2003 2000 1997 1994 1991 2002 1996 6 596 100 1390 1 1 6210000 124 0.00 0.00 12 0.13 0.00 0.00 3100 20241212 -35.61 1906 20241213 4.72 2000 0.00 20250305 1924 3.74 20250102 3100 -35.61 20241212 1906 4.72 20241213 0.00 N 492220 100 6 억 72435 N N 0 N 00 N
4 20250306 141306 57 100.00 KOSDAQ 금융 N N N N N 1997 -2 5 -0.10 13347116 6677 17.80 1999 2000 1996 2595 1400 1999 1998.97 1.17 0 1204 2003 2000 1997 1994 1991 2002 1996 6 596 100 1390 1 1 6210000 124 0.00 0.00 12 0.11 0.00 0.00 3100 20241212 -35.58 1906 20241213 4.77 2000 0.00 20250305 1924 3.79 20250102 3100 -35.58 20241212 1906 4.77 20241213 0.00 N 492220 100 6 억 72435 N N 0 N 00 N
5 20250306 131307 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 13187356 6597 17.59 1999 2000 1996 2595 1400 1999 1998.99 1.17 0 1204 2003 2000 1997 1994 1991 2002 1996 6 596 100 1390 1 1 6210000 124 0.00 0.00 12 0.11 0.00 0.00 3100 20241212 -35.55 1906 20241213 4.83 2000 0.00 20250305 1924 3.85 20250102 3100 -35.55 20241212 1906 4.83 20241213 0.00 N 492220 100 6 억 72435 N N 0 N 00 N
6 20250306 121305 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 13187356 6597 17.59 1999 2000 1996 2595 1400 1999 1998.99 1.17 0 1204 2003 2000 1997 1994 1991 2002 1996 6 596 100 1390 1 1 6210000 124 0.00 0.00 12 0.11 0.00 0.00 3100 20241212 -35.55 1906 20241213 4.83 2000 0.00 20250305 1924 3.85 20250102 3100 -35.55 20241212 1906 4.83 20241213 0.00 N 492220 100 6 억 72435 N N 0 N 00 N
7 20250306 111302 57 100.00 KOSDAQ 금융 N N N N N 1996 -3 5 -0.15 12737820 6372 16.99 1999 2000 1996 2595 1400 1999 1999.03 1.17 0 1040 2003 2000 1997 1994 1991 2002 1996 6 596 100 1390 1 1 6210000 124 0.00 0.00 12 0.10 0.00 0.00 3100 20241212 -35.61 1906 20241213 4.72 2000 0.00 20250305 1924 3.74 20250102 3100 -35.61 20241212 1906 4.72 20241213 0.00 N 492220 100 6 억 72435 N N 0 N 00 N
8 20250306 101304 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 11689698 5847 15.59 1999 2000 1999 2595 1400 1999 1999.26 1.17 0 1033 2003 2000 1997 1994 1991 2002 1996 6 596 100 1390 1 1 6210000 124 0.00 0.00 12 0.09 0.00 0.00 3100 20241212 -35.52 1906 20241213 4.88 2000 0.00 20250305 1924 3.90 20250102 3100 -35.52 20241212 1906 4.88 20241213 0.00 N 492220 100 6 억 72435 N N 0 N 00 N
9 20250306 091310 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 3689699 1845 4.92 1999 2000 1999 2595 1400 1999 1999.84 1.17 0 1839 2003 2000 1997 1994 1991 2002 1996 6 596 100 1390 1 1 6210000 124 0.00 0.00 12 0.03 0.00 0.00 3100 20241212 -35.52 1906 20241213 4.88 2000 0.00 20250305 1924 3.90 20250102 3100 -35.52 20241212 1906 4.88 20241213 0.00 N 492220 100 6 억 72435 N N 0 N 00 N
10 20250305 161248 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 74962068 37504 111.62 1998 2000 1994 2590 1397 1995 1998.78 1.14 0 1639 2001 1998 1996 1993 1991 1997 1992 6 595 100 1390 1 1 6210000 124 0.00 0.00 12 0.60 0.00 0.00 3100 20241212 -35.52 1906 20241213 4.88 2000 -0.05 20250305 1924 3.90 20250102 3100 -35.52 20241212 1906 4.88 20241213 0.00 N 492220 100 6 억 70970 N N 0 N 00 N
11 20250305 151255 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 74902098 37474 111.53 1998 2000 1994 2590 1397 1995 1998.78 1.14 0 1640 2001 1998 1996 1993 1991 1997 1992 6 595 100 1390 1 1 6210000 124 0.00 0.00 12 0.60 0.00 0.00 3100 20241212 -35.52 1906 20241213 4.88 2000 -0.05 20250305 1924 3.90 20250102 3100 -35.52 20241212 1906 4.88 20241213 0.00 N 492220 100 6 억 70970 N N 0 N 00 N
12 20250305 141256 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 68610685 34327 102.16 1998 2000 1994 2590 1397 1995 1998.74 1.14 0 1640 2001 1998 1996 1993 1991 1997 1992 6 595 100 1390 5 1 6210000 124 0.00 0.00 12 0.55 0.00 0.00 3100 20241212 -35.48 1906 20241213 4.93 2000 0.00 20250305 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 N 492220 100 6 억 70970 N N 0 N 00 N