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
489210/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
20250312,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,20769210,10389,60.45,1999,2000,1992,2600,1400,2000,1999.15,0.01,0,-104,2009,2004,2000,1995,1991,2002,1993,5,600,100,1400,1,1,5180000,104,0.00,0.00,12,0.20,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,398,N,N,0,N,00,N
20250312,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,19959614,9984,58.10,1999,2000,1992,2600,1400,2000,1999.16,0.01,0,-85,2009,2004,2000,1995,1991,2002,1993,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.19,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,398,N,N,0,N,00,N
20250312,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,19653614,9831,57.21,1999,2000,1992,2600,1400,2000,1999.15,0.01,0,-85,2009,2004,2000,1995,1991,2002,1993,5,600,100,1400,1,1,5180000,104,0.00,0.00,12,0.19,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,398,N,N,0,N,00,N
20250312,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,19651615,9830,57.20,1999,2000,1992,2600,1400,2000,1999.15,0.01,0,-85,2009,2004,2000,1995,1991,2002,1993,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.19,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,398,N,N,0,N,00,N
20250312,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,19649615,9829,57.20,1999,2000,1992,2600,1400,2000,1999.15,0.01,0,-85,2009,2004,2000,1995,1991,2002,1993,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.19,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,398,N,N,0,N,00,N
20250312,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,8511615,4260,24.79,1999,2000,1992,2600,1400,2000,1998.03,0.01,0,205,2009,2004,2000,1995,1991,2002,1993,5,600,100,1400,1,1,5180000,103,0.00,0.00,12,0.08,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,398,N,N,0,N,00,N
20250312,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,3306825,1655,9.63,1999,2000,1992,2600,1400,2000,1998.08,0.01,0,205,2009,2004,2000,1995,1991,2002,1993,5,600,100,1400,1,1,5180000,103,0.00,0.00,12,0.03,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,398,N,N,0,N,00,N
20250312,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1735811,869,5.06,1999,2000,1992,2600,1400,2000,1997.48,0.01,0,205,2009,2004,2000,1995,1991,2002,1993,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.02,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,398,N,N,0,N,00,N
20250311,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,34370725,17185,171.70,2005,2005,1996,2605,1405,2005,2000.04,0.01,0,-125,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.33,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,703,N,N,0,N,00,N
20250311,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,32850029,16424,164.09,2005,2005,1996,2605,1405,2005,2000.12,0.01,0,-116,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,1,1,5180000,104,0.00,0.00,12,0.32,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,703,N,N,0,N,00,N
20250311,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,23829409,11908,118.97,2005,2005,1997,2605,1405,2005,2001.13,0.01,0,-116,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,1,1,5180000,103,0.00,0.00,12,0.23,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,703,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 161333 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 20769210 10389 60.45 1999 2000 1992 2600 1400 2000 1999.15 0.01 0 -104 2009 2004 2000 1995 1991 2002 1993 5 600 100 1400 1 1 5180000 104 0.00 0.00 12 0.20 0.00 0.00 5380 20241121 -62.84 1952 20241230 2.41 2015 -0.79 20250212 1960 1.99 20250124 5380 -62.84 20241121 1952 2.41 20241230 0.00 N 489210 100 5 억 398 N N 0 N 00 N
3 20250312 151337 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 19959614 9984 58.10 1999 2000 1992 2600 1400 2000 1999.16 0.01 0 -85 2009 2004 2000 1995 1991 2002 1993 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.19 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 398 N N 0 N 00 N
4 20250312 141331 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 19653614 9831 57.21 1999 2000 1992 2600 1400 2000 1999.15 0.01 0 -85 2009 2004 2000 1995 1991 2002 1993 5 600 100 1400 1 1 5180000 104 0.00 0.00 12 0.19 0.00 0.00 5380 20241121 -62.84 1952 20241230 2.41 2015 -0.79 20250212 1960 1.99 20250124 5380 -62.84 20241121 1952 2.41 20241230 0.00 N 489210 100 5 억 398 N N 0 N 00 N
5 20250312 131333 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 19651615 9830 57.20 1999 2000 1992 2600 1400 2000 1999.15 0.01 0 -85 2009 2004 2000 1995 1991 2002 1993 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.19 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 398 N N 0 N 00 N
6 20250312 121337 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 19649615 9829 57.20 1999 2000 1992 2600 1400 2000 1999.15 0.01 0 -85 2009 2004 2000 1995 1991 2002 1993 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.19 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 398 N N 0 N 00 N
7 20250312 111326 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 8511615 4260 24.79 1999 2000 1992 2600 1400 2000 1998.03 0.01 0 205 2009 2004 2000 1995 1991 2002 1993 5 600 100 1400 1 1 5180000 103 0.00 0.00 12 0.08 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2015 -0.84 20250212 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 N 489210 100 5 억 398 N N 0 N 00 N
8 20250312 101329 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 3306825 1655 9.63 1999 2000 1992 2600 1400 2000 1998.08 0.01 0 205 2009 2004 2000 1995 1991 2002 1993 5 600 100 1400 1 1 5180000 103 0.00 0.00 12 0.03 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2015 -0.84 20250212 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 N 489210 100 5 억 398 N N 0 N 00 N
9 20250312 091337 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 1735811 869 5.06 1999 2000 1992 2600 1400 2000 1997.48 0.01 0 205 2009 2004 2000 1995 1991 2002 1993 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.02 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 398 N N 0 N 00 N
10 20250311 161322 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 34370725 17185 171.70 2005 2005 1996 2605 1405 2005 2000.04 0.01 0 -125 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.33 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 703 N N 0 N 00 N
11 20250311 151325 57 100.00 KOSDAQ 금융 N N N N N 1999 -6 5 -0.30 32850029 16424 164.09 2005 2005 1996 2605 1405 2005 2000.12 0.01 0 -116 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 1 1 5180000 104 0.00 0.00 12 0.32 0.00 0.00 5380 20241121 -62.84 1952 20241230 2.41 2015 -0.79 20250212 1960 1.99 20250124 5380 -62.84 20241121 1952 2.41 20241230 0.00 N 489210 100 5 억 703 N N 0 N 00 N
12 20250311 141329 57 100.00 KOSDAQ 금융 N N N N N 1998 -7 5 -0.35 23829409 11908 118.97 2005 2005 1997 2605 1405 2005 2001.13 0.01 0 -116 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 1 1 5180000 103 0.00 0.00 12 0.23 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2015 -0.84 20250212 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 N 489210 100 5 억 703 N N 0 N 00 N