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
477380/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,1996,-2,5,-0.10,29888620,14983,99.59,1997,1999,1993,2595,1399,1998,1994.84,0.10,0,2,2010,2003,1993,1986,1976,2007,1990,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1944,2.67,20250313,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8129,N,N,0,N,00,N
20250317,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,26702012,13385,88.97,1997,1999,1993,2595,1399,1998,1994.92,0.10,0,16,2010,2003,1993,1986,1976,2007,1990,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.17,0.00,0.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1944,2.73,20250313,7080,-71.79,20240529,1942,2.83,20241227,0.00,N,477380,100,8 억,,8129,N,N,0,N,00,N
20250317,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,14605785,7316,48.63,1997,1999,1994,2595,1399,1998,1996.42,0.10,0,16,2010,2003,1993,1986,1976,2007,1990,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.09,0.00,0.00,7080,20240529,-71.78,1942,20241227,2.88,2020,-1.09,20250212,1944,2.78,20250313,7080,-71.78,20240529,1942,2.88,20241227,0.00,N,477380,100,8 억,,8129,N,N,0,N,00,N
20250317,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,14605785,7316,48.63,1997,1999,1994,2595,1399,1998,1996.42,0.10,0,16,2010,2003,1993,1986,1976,2007,1990,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.09,0.00,0.00,7080,20240529,-71.78,1942,20241227,2.88,2020,-1.09,20250212,1944,2.78,20250313,7080,-71.78,20240529,1942,2.88,20241227,0.00,N,477380,100,8 억,,8129,N,N,0,N,00,N
20250317,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,14337948,7182,47.74,1997,1999,1994,2595,1399,1998,1996.37,0.10,0,16,2010,2003,1993,1986,1976,2007,1990,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.09,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,8129,N,N,0,N,00,N
20250317,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,14283975,7155,47.56,1997,1999,1994,2595,1399,1998,1996.36,0.10,0,16,2010,2003,1993,1986,1976,2007,1990,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.09,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,8129,N,N,0,N,00,N
20250317,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,13704535,6865,45.63,1997,1998,1994,2595,1399,1998,1996.29,0.10,0,16,2010,2003,1993,1986,1976,2007,1990,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.08,0.00,0.00,7080,20240529,-71.84,1942,20241227,2.68,2020,-1.29,20250212,1944,2.57,20250313,7080,-71.84,20240529,1942,2.68,20241227,0.00,N,477380,100,8 억,,8129,N,N,0,N,00,N
20250317,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,1997,1,0.01,1997,1997,1997,2595,1399,1998,1997.00,0.10,0,0,2010,2003,1993,1986,1976,2007,1990,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1944,2.73,20250313,7080,-71.79,20240529,1942,2.83,20241227,0.00,N,477380,100,8 억,,8129,N,N,0,N,00,N
20250314,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,29930020,15044,90.31,1997,2000,1983,2595,1399,1998,1989.50,0.10,0,-10,2036,2016,1980,1960,1924,1999,1943,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.19,0.00,0.00,7080,20240529,-71.78,1942,20241227,2.88,2020,-1.09,20250212,1944,2.78,20250313,7080,-71.78,20240529,1942,2.88,20241227,0.00,N,477380,100,8 억,,8139,N,N,0,N,00,N
20250314,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,29132818,14645,87.91,1997,2000,1983,2595,1399,1998,1989.27,0.10,0,-10,2036,2016,1980,1960,1924,1999,1943,8,597,100,1390,5,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8139,N,N,0,N,00,N
20250314,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,29132818,14645,87.91,1997,2000,1983,2595,1399,1998,1989.27,0.10,0,-10,2036,2016,1980,1960,1924,1999,1943,8,597,100,1390,5,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8139,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 1996 -2 5 -0.10 29888620 14983 99.59 1997 1999 1993 2595 1399 1998 1994.84 0.10 0 2 2010 2003 1993 1986 1976 2007 1990 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.18 0.00 0.00 7080 20240529 -71.81 1942 20241227 2.78 2020 -1.19 20250212 1944 2.67 20250313 7080 -71.81 20240529 1942 2.78 20241227 0.00 N 477380 100 8 억 8129 N N 0 N 00 N
3 20250317 151346 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 26702012 13385 88.97 1997 1999 1993 2595 1399 1998 1994.92 0.10 0 16 2010 2003 1993 1986 1976 2007 1990 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.17 0.00 0.00 7080 20240529 -71.79 1942 20241227 2.83 2020 -1.14 20250212 1944 2.73 20250313 7080 -71.79 20240529 1942 2.83 20241227 0.00 N 477380 100 8 억 8129 N N 0 N 00 N
4 20250317 141348 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 14605785 7316 48.63 1997 1999 1994 2595 1399 1998 1996.42 0.10 0 16 2010 2003 1993 1986 1976 2007 1990 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.09 0.00 0.00 7080 20240529 -71.78 1942 20241227 2.88 2020 -1.09 20250212 1944 2.78 20250313 7080 -71.78 20240529 1942 2.88 20241227 0.00 N 477380 100 8 억 8129 N N 0 N 00 N
5 20250317 131346 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 14605785 7316 48.63 1997 1999 1994 2595 1399 1998 1996.42 0.10 0 16 2010 2003 1993 1986 1976 2007 1990 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.09 0.00 0.00 7080 20240529 -71.78 1942 20241227 2.88 2020 -1.09 20250212 1944 2.78 20250313 7080 -71.78 20240529 1942 2.88 20241227 0.00 N 477380 100 8 억 8129 N N 0 N 00 N
6 20250317 121346 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 14337948 7182 47.74 1997 1999 1994 2595 1399 1998 1996.37 0.10 0 16 2010 2003 1993 1986 1976 2007 1990 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.09 0.00 0.00 7080 20240529 -71.77 1942 20241227 2.94 2020 -1.04 20250212 1944 2.83 20250313 7080 -71.77 20240529 1942 2.94 20241227 0.00 N 477380 100 8 억 8129 N N 0 N 00 N
7 20250317 111345 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 14283975 7155 47.56 1997 1999 1994 2595 1399 1998 1996.36 0.10 0 16 2010 2003 1993 1986 1976 2007 1990 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.09 0.00 0.00 7080 20240529 -71.77 1942 20241227 2.94 2020 -1.04 20250212 1944 2.83 20250313 7080 -71.77 20240529 1942 2.94 20241227 0.00 N 477380 100 8 억 8129 N N 0 N 00 N
8 20250317 101344 57 100.00 KOSDAQ 금융 N N N N N 1994 -4 5 -0.20 13704535 6865 45.63 1997 1998 1994 2595 1399 1998 1996.29 0.10 0 16 2010 2003 1993 1986 1976 2007 1990 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.08 0.00 0.00 7080 20240529 -71.84 1942 20241227 2.68 2020 -1.29 20250212 1944 2.57 20250313 7080 -71.84 20240529 1942 2.68 20241227 0.00 N 477380 100 8 억 8129 N N 0 N 00 N
9 20250317 091348 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 1997 1 0.01 1997 1997 1997 2595 1399 1998 1997.00 0.10 0 0 2010 2003 1993 1986 1976 2007 1990 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.79 1942 20241227 2.83 2020 -1.14 20250212 1944 2.73 20250313 7080 -71.79 20240529 1942 2.83 20241227 0.00 N 477380 100 8 억 8129 N N 0 N 00 N
10 20250314 161340 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 29930020 15044 90.31 1997 2000 1983 2595 1399 1998 1989.50 0.10 0 -10 2036 2016 1980 1960 1924 1999 1943 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.19 0.00 0.00 7080 20240529 -71.78 1942 20241227 2.88 2020 -1.09 20250212 1944 2.78 20250313 7080 -71.78 20240529 1942 2.88 20241227 0.00 N 477380 100 8 억 8139 N N 0 N 00 N
11 20250314 151349 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 29132818 14645 87.91 1997 2000 1983 2595 1399 1998 1989.27 0.10 0 -10 2036 2016 1980 1960 1924 1999 1943 8 597 100 1390 5 1 8100000 162 0.00 0.00 12 0.18 0.00 0.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 N 477380 100 8 억 8139 N N 0 N 00 N
12 20250314 141343 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 29132818 14645 87.91 1997 2000 1983 2595 1399 1998 1989.27 0.10 0 -10 2036 2016 1980 1960 1924 1999 1943 8 597 100 1390 5 1 8100000 162 0.00 0.00 12 0.18 0.00 0.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 N 477380 100 8 억 8139 N N 0 N 00 N