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
487360/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
20250312,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,27920292,13973,96.85,2000,2005,1997,2600,1400,2000,1998.16,2.30,0,-765,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,5640000,113,0.00,0.00,12,0.25,0.00,0.00,2500,20241223,-20.12,1903,20241223,4.94,2007,-0.50,20250305,1921,3.96,20250102,2500,-20.12,20241223,1903,4.94,20241223,0.00,N,487360,100,5 억,,129909,N,N,0,N,00,N
20250312,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,27538741,13782,95.52,2000,2005,1997,2600,1400,2000,1998.17,2.30,0,-765,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,5640000,113,0.00,0.00,12,0.24,0.00,0.00,2500,20241223,-20.12,1903,20241223,4.94,2007,-0.50,20250305,1921,3.96,20250102,2500,-20.12,20241223,1903,4.94,20241223,0.00,N,487360,100,5 억,,129909,N,N,0,N,00,N
20250312,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,24299120,12160,84.28,2000,2005,1997,2600,1400,2000,1998.28,2.30,0,-765,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,5640000,113,0.00,0.00,12,0.22,0.00,0.00,2500,20241223,-20.12,1903,20241223,4.94,2007,-0.50,20250305,1921,3.96,20250102,2500,-20.12,20241223,1903,4.94,20241223,0.00,N,487360,100,5 억,,129909,N,N,0,N,00,N
20250312,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,19979082,9997,69.29,2000,2005,1997,2600,1400,2000,1998.51,2.30,0,-765,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,5640000,113,0.00,0.00,12,0.18,0.00,0.00,2500,20241223,-20.12,1903,20241223,4.94,2007,-0.50,20250305,1921,3.96,20250102,2500,-20.12,20241223,1903,4.94,20241223,0.00,N,487360,100,5 억,,129909,N,N,0,N,00,N
20250312,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,16575638,8293,57.48,2000,2005,1997,2600,1400,2000,1998.75,2.30,0,-765,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,5640000,113,0.00,0.00,12,0.15,0.00,0.00,2500,20241223,-20.12,1903,20241223,4.94,2007,-0.50,20250305,1921,3.96,20250102,2500,-20.12,20241223,1903,4.94,20241223,0.00,N,487360,100,5 억,,129909,N,N,0,N,00,N
20250312,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,13130238,6568,45.52,2000,2005,1997,2600,1400,2000,1999.12,2.30,0,-765,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,5640000,113,0.00,0.00,12,0.12,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,N,487360,100,5 억,,129909,N,N,0,N,00,N
20250312,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,10450340,5227,36.23,2000,2005,1998,2600,1400,2000,1999.30,2.30,0,-829,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.09,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,N,487360,100,5 억,,129909,N,N,0,N,00,N
20250312,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,5872330,2938,20.36,2000,2000,1998,2600,1400,2000,1998.75,2.30,0,-829,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,129909,N,N,0,N,00,N
20250311,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,28824445,14428,528.69,1998,2000,1995,2600,1400,2000,1997.81,2.31,0,-415,2006,2002,2001,1997,1996,2002,1997,6,600,100,1400,5,1,5640000,113,0.00,0.00,12,0.26,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,N,487360,100,5 억,,130509,N,N,0,N,00,N
20250311,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,27798478,13915,509.89,1998,1998,1995,2600,1400,2000,1997.73,2.31,0,-390,2006,2002,2001,1997,1996,2002,1997,6,600,100,1400,1,1,5640000,113,0.00,0.00,12,0.25,0.00,0.00,2500,20241223,-20.12,1903,20241223,4.94,2007,-0.50,20250305,1921,3.96,20250102,2500,-20.12,20241223,1903,4.94,20241223,0.00,N,487360,100,5 억,,130509,N,N,0,N,00,N
20250311,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,25607593,12818,469.70,1998,1998,1995,2600,1400,2000,1997.78,2.31,0,-390,2006,2002,2001,1997,1996,2002,1997,6,600,100,1400,1,1,5640000,113,0.00,0.00,12,0.23,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,N,487360,100,5 억,,130509,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 161331 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 27920292 13973 96.85 2000 2005 1997 2600 1400 2000 1998.16 2.30 0 -765 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 1 1 5640000 113 0.00 0.00 12 0.25 0.00 0.00 2500 20241223 -20.12 1903 20241223 4.94 2007 -0.50 20250305 1921 3.96 20250102 2500 -20.12 20241223 1903 4.94 20241223 0.00 N 487360 100 5 억 129909 N N 0 N 00 N
3 20250312 151335 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 27538741 13782 95.52 2000 2005 1997 2600 1400 2000 1998.17 2.30 0 -765 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 1 1 5640000 113 0.00 0.00 12 0.24 0.00 0.00 2500 20241223 -20.12 1903 20241223 4.94 2007 -0.50 20250305 1921 3.96 20250102 2500 -20.12 20241223 1903 4.94 20241223 0.00 N 487360 100 5 억 129909 N N 0 N 00 N
4 20250312 141330 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 24299120 12160 84.28 2000 2005 1997 2600 1400 2000 1998.28 2.30 0 -765 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 1 1 5640000 113 0.00 0.00 12 0.22 0.00 0.00 2500 20241223 -20.12 1903 20241223 4.94 2007 -0.50 20250305 1921 3.96 20250102 2500 -20.12 20241223 1903 4.94 20241223 0.00 N 487360 100 5 억 129909 N N 0 N 00 N
5 20250312 131332 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 19979082 9997 69.29 2000 2005 1997 2600 1400 2000 1998.51 2.30 0 -765 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 1 1 5640000 113 0.00 0.00 12 0.18 0.00 0.00 2500 20241223 -20.12 1903 20241223 4.94 2007 -0.50 20250305 1921 3.96 20250102 2500 -20.12 20241223 1903 4.94 20241223 0.00 N 487360 100 5 억 129909 N N 0 N 00 N
6 20250312 121335 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 16575638 8293 57.48 2000 2005 1997 2600 1400 2000 1998.75 2.30 0 -765 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 1 1 5640000 113 0.00 0.00 12 0.15 0.00 0.00 2500 20241223 -20.12 1903 20241223 4.94 2007 -0.50 20250305 1921 3.96 20250102 2500 -20.12 20241223 1903 4.94 20241223 0.00 N 487360 100 5 억 129909 N N 0 N 00 N
7 20250312 111325 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 13130238 6568 45.52 2000 2005 1997 2600 1400 2000 1999.12 2.30 0 -765 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 1 1 5640000 113 0.00 0.00 12 0.12 0.00 0.00 2500 20241223 -20.08 1903 20241223 4.99 2007 -0.45 20250305 1921 4.01 20250102 2500 -20.08 20241223 1903 4.99 20241223 0.00 N 487360 100 5 억 129909 N N 0 N 00 N
8 20250312 101328 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 10450340 5227 36.23 2000 2005 1998 2600 1400 2000 1999.30 2.30 0 -829 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.09 0.00 0.00 2500 20241223 -19.80 1903 20241223 5.36 2007 -0.10 20250305 1921 4.37 20250102 2500 -19.80 20241223 1903 5.36 20241223 0.00 N 487360 100 5 억 129909 N N 0 N 00 N
9 20250312 091336 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 5872330 2938 20.36 2000 2000 1998 2600 1400 2000 1998.75 2.30 0 -829 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.05 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 N 487360 100 5 억 129909 N N 0 N 00 N
10 20250311 161321 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 28824445 14428 528.69 1998 2000 1995 2600 1400 2000 1997.81 2.31 0 -415 2006 2002 2001 1997 1996 2002 1997 6 600 100 1400 5 1 5640000 113 0.00 0.00 12 0.26 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 N 487360 100 5 억 130509 N N 0 N 00 N
11 20250311 151323 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 27798478 13915 509.89 1998 1998 1995 2600 1400 2000 1997.73 2.31 0 -390 2006 2002 2001 1997 1996 2002 1997 6 600 100 1400 1 1 5640000 113 0.00 0.00 12 0.25 0.00 0.00 2500 20241223 -20.12 1903 20241223 4.94 2007 -0.50 20250305 1921 3.96 20250102 2500 -20.12 20241223 1903 4.94 20241223 0.00 N 487360 100 5 억 130509 N N 0 N 00 N
12 20250311 141327 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 25607593 12818 469.70 1998 1998 1995 2600 1400 2000 1997.78 2.31 0 -390 2006 2002 2001 1997 1996 2002 1997 6 600 100 1400 1 1 5640000 113 0.00 0.00 12 0.23 0.00 0.00 2500 20241223 -20.08 1903 20241223 4.99 2007 -0.45 20250305 1921 4.01 20250102 2500 -20.08 20241223 1903 4.99 20241223 0.00 N 487360 100 5 억 130509 N N 0 N 00 N