ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
477340/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
20250317,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,1902520,958,5.26,1990,1990,1981,2585,1393,1989,1985.93,0.00,0,44,1999,1993,1989,1983,1979,1992,1982,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250317,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,1805059,909,4.99,1990,1990,1981,2585,1393,1989,1985.76,0.00,0,44,1999,1993,1989,1983,1979,1992,1982,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250317,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,1570589,791,4.34,1990,1990,1981,2585,1393,1989,1985.57,0.00,0,44,1999,1993,1989,1983,1979,1992,1982,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250317,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,1570589,791,4.34,1990,1990,1981,2585,1393,1989,1985.57,0.00,0,44,1999,1993,1989,1983,1979,1992,1982,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250317,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,1550699,781,4.29,1990,1990,1981,2585,1393,1989,1985.53,0.00,0,44,1999,1993,1989,1983,1979,1992,1982,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250317,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,419680,211,1.16,1990,1990,1989,2585,1393,1989,1989.00,0.00,0,0,1999,1993,1989,1983,1979,1992,1982,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250317,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,417691,210,1.15,1990,1990,1989,2585,1393,1989,1989.00,0.00,0,0,1999,1993,1989,1983,1979,1992,1982,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250317,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,1990,1,0.01,1990,1990,1990,2585,1393,1989,1990.00,0.00,0,0,1999,1993,1989,1983,1979,1992,1982,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250314,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,36306919,18216,12919.15,1991,1995,1985,2585,1394,1991,1993.13,0.00,0,-49,1992,1991,1991,1990,1990,1991,1990,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.24,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250314,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,32935781,16520,11716.31,1991,1995,1987,2585,1394,1991,1993.69,0.00,0,1123,1992,1991,1991,1990,1990,1991,1990,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.22,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250314,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,32345091,16223,11505.67,1991,1995,1987,2585,1394,1991,1993.78,0.00,0,879,1992,1991,1991,1990,1990,1991,1990,8,594,100,1390,1,1,7510000,149,0.00,0.00,12,0.22,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 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 20250317 161346 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 1902520 958 5.26 1990 1990 1981 2585 1393 1989 1985.93 0.00 0 44 1999 1993 1989 1983 1979 1992 1982 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
3 20250317 151345 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 1805059 909 4.99 1990 1990 1981 2585 1393 1989 1985.76 0.00 0 44 1999 1993 1989 1983 1979 1992 1982 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
4 20250317 141348 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 1570589 791 4.34 1990 1990 1981 2585 1393 1989 1985.57 0.00 0 44 1999 1993 1989 1983 1979 1992 1982 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
5 20250317 131346 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 1570589 791 4.34 1990 1990 1981 2585 1393 1989 1985.57 0.00 0 44 1999 1993 1989 1983 1979 1992 1982 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
6 20250317 121346 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 1550699 781 4.29 1990 1990 1981 2585 1393 1989 1985.53 0.00 0 44 1999 1993 1989 1983 1979 1992 1982 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
7 20250317 111345 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 419680 211 1.16 1990 1990 1989 2585 1393 1989 1989.00 0.00 0 0 1999 1993 1989 1983 1979 1992 1982 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
8 20250317 101344 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 417691 210 1.15 1990 1990 1989 2585 1393 1989 1989.00 0.00 0 0 1999 1993 1989 1983 1979 1992 1982 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
9 20250317 091348 57 100.00 KOSDAQ 금융 N N N N N 1990 1 2 0.05 1990 1 0.01 1990 1990 1990 2585 1393 1989 1990.00 0.00 0 0 1999 1993 1989 1983 1979 1992 1982 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
10 20250314 161340 57 100.00 KOSDAQ 금융 N N N N N 1989 -2 5 -0.10 36306919 18216 12919.15 1991 1995 1985 2585 1394 1991 1993.13 0.00 0 -49 1992 1991 1991 1990 1990 1991 1990 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.24 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
11 20250314 151349 57 100.00 KOSDAQ 금융 N N N N N 1989 -2 5 -0.10 32935781 16520 11716.31 1991 1995 1987 2585 1394 1991 1993.69 0.00 0 1123 1992 1991 1991 1990 1990 1991 1990 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.22 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
12 20250314 141342 57 100.00 KOSDAQ 금융 N N N N N 1989 -2 5 -0.10 32345091 16223 11505.67 1991 1995 1987 2585 1394 1991 1993.78 0.00 0 879 1992 1991 1991 1990 1990 1991 1990 8 594 100 1390 1 1 7510000 149 0.00 0.00 12 0.22 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N