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
489730/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,1997,1,2,0.05,87384904,43757,237.98,1998,1998,1992,2590,1398,1996,1997.05,0.01,0,558,2010,2002,1990,1982,1970,1997,1977,6,594,100,1390,1,1,6332000,126,0.00,0.00,12,0.69,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,691,N,N,0,N,00,N
20250312,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,86358446,43243,235.18,1998,1998,1992,2590,1398,1996,1997.05,0.01,0,1072,2010,2002,1990,1982,1970,1997,1977,6,594,100,1390,1,1,6332000,126,0.00,0.00,12,0.68,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,691,N,N,0,N,00,N
20250312,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,84960546,42543,231.38,1998,1998,1992,2590,1398,1996,1997.05,0.01,0,1072,2010,2002,1990,1982,1970,1997,1977,6,594,100,1390,1,1,6332000,126,0.00,0.00,12,0.67,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,691,N,N,0,N,00,N
20250312,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,2,2,0.10,82444067,41283,224.52,1998,1998,1992,2590,1398,1996,1997.05,0.01,0,1064,2010,2002,1990,1982,1970,1997,1977,6,594,100,1390,1,1,6332000,127,0.00,0.00,12,0.65,0.00,0.00,4500,20241128,-55.60,1925,20241230,3.79,1999,-0.05,20250226,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,N,489730,100,6 억,,691,N,N,0,N,00,N
20250312,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,34216585,17137,93.20,1998,1998,1992,2590,1398,1996,1996.65,0.01,0,319,2010,2002,1990,1982,1970,1997,1977,6,594,100,1390,1,1,6332000,126,0.00,0.00,12,0.27,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,691,N,N,0,N,00,N
20250312,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,22652150,11345,61.70,1998,1998,1992,2590,1398,1996,1996.66,0.01,0,-543,2010,2002,1990,1982,1970,1997,1977,6,594,100,1390,1,1,6332000,126,0.00,0.00,12,0.18,0.00,0.00,4500,20241128,-55.64,1925,20241230,3.69,1999,-0.15,20250226,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,N,489730,100,6 억,,691,N,N,0,N,00,N
20250312,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,15993978,8009,43.56,1998,1998,1997,2590,1398,1996,1997.00,0.01,0,-543,2010,2002,1990,1982,1970,1997,1977,6,594,100,1390,1,1,6332000,126,0.00,0.00,12,0.13,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,691,N,N,0,N,00,N
20250312,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,7928095,3970,21.59,1998,1998,1997,2590,1398,1996,1997.00,0.01,0,-543,2010,2002,1990,1982,1970,1997,1977,6,594,100,1390,1,1,6332000,126,0.00,0.00,12,0.06,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,691,N,N,0,N,00,N
20250311,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,36674458,18387,40.41,1998,1998,1978,2590,1397,1995,1994.59,0.02,0,-301,2001,1998,1995,1992,1989,1996,1990,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.29,0.00,0.00,4500,20241128,-55.64,1925,20241230,3.69,1999,-0.15,20250226,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,N,489730,100,6 억,,1188,N,N,0,N,00,N
20250311,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-2,5,-0.10,36672462,18386,40.41,1998,1998,1978,2590,1397,1995,1994.59,0.02,0,-301,2001,1998,1995,1992,1989,1996,1990,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.29,0.00,0.00,4500,20241128,-55.71,1925,20241230,3.53,1999,-0.30,20250226,1930,3.26,20250102,4500,-55.71,20241128,1925,3.53,20241230,0.00,N,489730,100,6 억,,1188,N,N,0,N,00,N
20250311,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,28199634,14136,31.07,1998,1998,1978,2590,1397,1995,1994.88,0.02,0,-251,2001,1998,1995,1992,1989,1996,1990,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.22,0.00,0.00,4500,20241128,-55.64,1925,20241230,3.69,1999,-0.15,20250226,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,N,489730,100,6 억,,1188,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 1997 1 2 0.05 87384904 43757 237.98 1998 1998 1992 2590 1398 1996 1997.05 0.01 0 558 2010 2002 1990 1982 1970 1997 1977 6 594 100 1390 1 1 6332000 126 0.00 0.00 12 0.69 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 691 N N 0 N 00 N
3 20250312 151338 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 86358446 43243 235.18 1998 1998 1992 2590 1398 1996 1997.05 0.01 0 1072 2010 2002 1990 1982 1970 1997 1977 6 594 100 1390 1 1 6332000 126 0.00 0.00 12 0.68 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 691 N N 0 N 00 N
4 20250312 141332 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 84960546 42543 231.38 1998 1998 1992 2590 1398 1996 1997.05 0.01 0 1072 2010 2002 1990 1982 1970 1997 1977 6 594 100 1390 1 1 6332000 126 0.00 0.00 12 0.67 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 691 N N 0 N 00 N
5 20250312 131334 57 100.00 KOSDAQ 금융 N N N N N 1998 2 2 0.10 82444067 41283 224.52 1998 1998 1992 2590 1398 1996 1997.05 0.01 0 1064 2010 2002 1990 1982 1970 1997 1977 6 594 100 1390 1 1 6332000 127 0.00 0.00 12 0.65 0.00 0.00 4500 20241128 -55.60 1925 20241230 3.79 1999 -0.05 20250226 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 N 489730 100 6 억 691 N N 0 N 00 N
6 20250312 121338 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 34216585 17137 93.20 1998 1998 1992 2590 1398 1996 1996.65 0.01 0 319 2010 2002 1990 1982 1970 1997 1977 6 594 100 1390 1 1 6332000 126 0.00 0.00 12 0.27 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 691 N N 0 N 00 N
7 20250312 111327 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 22652150 11345 61.70 1998 1998 1992 2590 1398 1996 1996.66 0.01 0 -543 2010 2002 1990 1982 1970 1997 1977 6 594 100 1390 1 1 6332000 126 0.00 0.00 12 0.18 0.00 0.00 4500 20241128 -55.64 1925 20241230 3.69 1999 -0.15 20250226 1930 3.42 20250102 4500 -55.64 20241128 1925 3.69 20241230 0.00 N 489730 100 6 억 691 N N 0 N 00 N
8 20250312 101330 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 15993978 8009 43.56 1998 1998 1997 2590 1398 1996 1997.00 0.01 0 -543 2010 2002 1990 1982 1970 1997 1977 6 594 100 1390 1 1 6332000 126 0.00 0.00 12 0.13 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 691 N N 0 N 00 N
9 20250312 091338 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 7928095 3970 21.59 1998 1998 1997 2590 1398 1996 1997.00 0.01 0 -543 2010 2002 1990 1982 1970 1997 1977 6 594 100 1390 1 1 6332000 126 0.00 0.00 12 0.06 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 691 N N 0 N 00 N
10 20250311 161323 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 36674458 18387 40.41 1998 1998 1978 2590 1397 1995 1994.59 0.02 0 -301 2001 1998 1995 1992 1989 1996 1990 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.29 0.00 0.00 4500 20241128 -55.64 1925 20241230 3.69 1999 -0.15 20250226 1930 3.42 20250102 4500 -55.64 20241128 1925 3.69 20241230 0.00 N 489730 100 6 억 1188 N N 0 N 00 N
11 20250311 151325 57 100.00 KOSDAQ 금융 N N N N N 1993 -2 5 -0.10 36672462 18386 40.41 1998 1998 1978 2590 1397 1995 1994.59 0.02 0 -301 2001 1998 1995 1992 1989 1996 1990 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.29 0.00 0.00 4500 20241128 -55.71 1925 20241230 3.53 1999 -0.30 20250226 1930 3.26 20250102 4500 -55.71 20241128 1925 3.53 20241230 0.00 N 489730 100 6 억 1188 N N 0 N 00 N
12 20250311 141330 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 28199634 14136 31.07 1998 1998 1978 2590 1397 1995 1994.88 0.02 0 -251 2001 1998 1995 1992 1989 1996 1990 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.22 0.00 0.00 4500 20241128 -55.64 1925 20241230 3.69 1999 -0.15 20250226 1930 3.42 20250102 4500 -55.64 20241128 1925 3.69 20241230 0.00 N 489730 100 6 억 1188 N N 0 N 00 N