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
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
20250312,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-6,5,-0.30,29438618,14721,146.59,2000,2005,1994,2600,1400,2000,1999.77,0.00,0,-10,2011,2005,1999,1993,1987,2002,1990,7,600,100,1400,1,1,7010000,140,-71.21,1.29,12,0.21,-28.00,1543.00,3480,20240229,-42.70,1930,20250122,3.32,2005,0.00,20250307,1930,3.32,20250122,2080,-4.13,20240502,1930,3.32,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250312,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,28443612,14222,141.63,2000,2005,1995,2600,1400,2000,1999.97,0.00,0,489,2011,2005,1999,1993,1987,2002,1990,7,600,100,1400,5,1,7010000,140,-71.43,1.30,12,0.20,-28.00,1543.00,3480,20240229,-42.53,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250312,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,15009612,7505,74.74,2000,2005,1995,2600,1400,2000,1999.95,0.00,0,-1,2011,2005,1999,1993,1987,2002,1990,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.11,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250312,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,8963557,4482,44.63,2000,2005,1995,2600,1400,2000,1999.90,0.00,0,-1,2011,2005,1999,1993,1987,2002,1990,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.06,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250312,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,8963557,4482,44.63,2000,2005,1995,2600,1400,2000,1999.90,0.00,0,-1,2011,2005,1999,1993,1987,2002,1990,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.06,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250312,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,8903407,4452,44.33,2000,2005,1995,2600,1400,2000,1999.87,0.00,0,-1,2011,2005,1999,1993,1987,2002,1990,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.06,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250312,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,8489367,4245,42.27,2000,2005,1995,2600,1400,2000,1999.85,0.00,0,-1,2011,2005,1999,1993,1987,2002,1990,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.06,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250312,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,473710,237,2.36,2000,2000,1995,2600,1400,2000,1998.78,0.00,0,-1,2011,2005,1999,1993,1987,2002,1990,7,600,100,1400,5,1,7010000,140,-71.43,1.30,12,0.00,-28.00,1543.00,3480,20240229,-42.53,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250311,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,20046794,10042,91.05,2005,2005,1993,2600,1400,2000,1996.29,0.00,0,75,2002,2001,1999,1998,1996,2001,1998,7,600,100,1400,5,1,7010000,140,-71.43,1.30,12,0.14,-28.00,1543.00,3480,20240229,-42.53,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250311,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,19330990,9684,87.80,2005,2005,1993,2600,1400,2000,1996.18,0.00,0,94,2002,2001,1999,1998,1996,2001,1998,7,600,100,1400,1,1,7010000,140,-71.29,1.29,12,0.14,-28.00,1543.00,3480,20240229,-42.64,1930,20250122,3.42,2005,0.00,20250307,1930,3.42,20250122,2080,-4.04,20240502,1930,3.42,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250311,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,18277774,9156,83.02,2005,2005,1995,2600,1400,2000,1996.26,0.00,0,30,2002,2001,1999,1998,1996,2001,1998,7,600,100,1400,1,1,7010000,140,-71.29,1.29,12,0.13,-28.00,1543.00,3480,20240229,-42.64,1930,20250122,3.42,2005,0.00,20250307,1930,3.42,20250122,2080,-4.04,20240502,1930,3.42,20250122,0.00,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 20250312 161319 57 100.00 KOSDAQ 금융 N N N N N 1994 -6 5 -0.30 29438618 14721 146.59 2000 2005 1994 2600 1400 2000 1999.77 0.00 0 -10 2011 2005 1999 1993 1987 2002 1990 7 600 100 1400 1 1 7010000 140 -71.21 1.29 12 0.21 -28.00 1543.00 3480 20240229 -42.70 1930 20250122 3.32 2005 0.00 20250307 1930 3.32 20250122 2080 -4.13 20240502 1930 3.32 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
3 20250312 151323 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 28443612 14222 141.63 2000 2005 1995 2600 1400 2000 1999.97 0.00 0 489 2011 2005 1999 1993 1987 2002 1990 7 600 100 1400 5 1 7010000 140 -71.43 1.30 12 0.20 -28.00 1543.00 3480 20240229 -42.53 1930 20250122 3.63 2005 0.00 20250307 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
4 20250312 141317 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 15009612 7505 74.74 2000 2005 1995 2600 1400 2000 1999.95 0.00 0 -1 2011 2005 1999 1993 1987 2002 1990 7 600 100 1400 5 1 7010000 141 -71.61 1.30 12 0.11 -28.00 1543.00 3480 20240229 -42.39 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
5 20250312 131319 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 8963557 4482 44.63 2000 2005 1995 2600 1400 2000 1999.90 0.00 0 -1 2011 2005 1999 1993 1987 2002 1990 7 600 100 1400 5 1 7010000 141 -71.61 1.30 12 0.06 -28.00 1543.00 3480 20240229 -42.39 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
6 20250312 121323 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 8963557 4482 44.63 2000 2005 1995 2600 1400 2000 1999.90 0.00 0 -1 2011 2005 1999 1993 1987 2002 1990 7 600 100 1400 5 1 7010000 141 -71.61 1.30 12 0.06 -28.00 1543.00 3480 20240229 -42.39 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
7 20250312 111313 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 8903407 4452 44.33 2000 2005 1995 2600 1400 2000 1999.87 0.00 0 -1 2011 2005 1999 1993 1987 2002 1990 7 600 100 1400 5 1 7010000 141 -71.61 1.30 12 0.06 -28.00 1543.00 3480 20240229 -42.39 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
8 20250312 101316 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 8489367 4245 42.27 2000 2005 1995 2600 1400 2000 1999.85 0.00 0 -1 2011 2005 1999 1993 1987 2002 1990 7 600 100 1400 5 1 7010000 141 -71.61 1.30 12 0.06 -28.00 1543.00 3480 20240229 -42.39 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
9 20250312 091324 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 473710 237 2.36 2000 2000 1995 2600 1400 2000 1998.78 0.00 0 -1 2011 2005 1999 1993 1987 2002 1990 7 600 100 1400 5 1 7010000 140 -71.43 1.30 12 0.00 -28.00 1543.00 3480 20240229 -42.53 1930 20250122 3.63 2005 -0.25 20250307 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
10 20250311 161309 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 20046794 10042 91.05 2005 2005 1993 2600 1400 2000 1996.29 0.00 0 75 2002 2001 1999 1998 1996 2001 1998 7 600 100 1400 5 1 7010000 140 -71.43 1.30 12 0.14 -28.00 1543.00 3480 20240229 -42.53 1930 20250122 3.63 2005 0.00 20250307 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
11 20250311 151311 57 100.00 KOSDAQ 금융 N N N N N 1996 -4 5 -0.20 19330990 9684 87.80 2005 2005 1993 2600 1400 2000 1996.18 0.00 0 94 2002 2001 1999 1998 1996 2001 1998 7 600 100 1400 1 1 7010000 140 -71.29 1.29 12 0.14 -28.00 1543.00 3480 20240229 -42.64 1930 20250122 3.42 2005 0.00 20250307 1930 3.42 20250122 2080 -4.04 20240502 1930 3.42 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
12 20250311 141315 57 100.00 KOSDAQ 금융 N N N N N 1996 -4 5 -0.20 18277774 9156 83.02 2005 2005 1995 2600 1400 2000 1996.26 0.00 0 30 2002 2001 1999 1998 1996 2001 1998 7 600 100 1400 1 1 7010000 140 -71.29 1.29 12 0.13 -28.00 1543.00 3480 20240229 -42.64 1930 20250122 3.42 2005 0.00 20250307 1930 3.42 20250122 2080 -4.04 20240502 1930 3.42 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N