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
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
20250317,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,32346292,16186,490.34,2000,2000,1994,2595,1399,1998,1998.41,2.29,0,566,2003,2000,1997,1994,1991,1999,1993,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.29,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,N,487360,100,5 억,,129067,N,N,0,N,00,N
20250317,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,31924525,15975,483.94,2000,2000,1994,2595,1399,1998,1998.41,2.29,0,584,2003,2000,1997,1994,1991,1999,1993,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.28,0.00,0.00,2500,20241223,-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,,129067,N,N,0,N,00,N
20250317,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,31622783,15824,479.37,2000,2000,1994,2595,1399,1998,1998.41,2.29,0,584,2003,2000,1997,1994,1991,1999,1993,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.28,0.00,0.00,2500,20241223,-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,,129067,N,N,0,N,00,N
20250317,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,9914603,4959,150.23,2000,2000,1994,2595,1399,1998,1999.31,2.29,0,584,2003,2000,1997,1994,1991,1999,1993,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.09,0.00,0.00,2500,20241223,-20.16,1903,20241223,4.89,2007,-0.55,20250305,1921,3.90,20250102,2500,-20.16,20241223,1903,4.89,20241223,0.00,N,487360,100,5 억,,129067,N,N,0,N,00,N
20250317,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,9892647,4948,149.89,2000,2000,1994,2595,1399,1998,1999.32,2.29,0,584,2003,2000,1997,1994,1991,1999,1993,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.09,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,N,487360,100,5 억,,129067,N,N,0,N,00,N
20250317,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,6942123,3472,105.18,2000,2000,1994,2595,1399,1998,1999.46,2.29,0,584,2003,2000,1997,1994,1991,1999,1993,6,597,100,1390,5,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-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,,129067,N,N,0,N,00,N
20250317,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,1485264,743,22.51,2000,2000,1994,2595,1399,1998,1999.01,2.29,0,368,2003,2000,1997,1994,1991,1999,1993,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.01,0.00,0.00,2500,20241223,-20.20,1903,20241223,4.83,2007,-0.60,20250305,1921,3.85,20250102,2500,-20.20,20241223,1903,4.83,20241223,0.00,N,487360,100,5 억,,129067,N,N,0,N,00,N
20250317,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,1355646,678,20.54,2000,2000,1994,2595,1399,1998,1999.48,2.29,0,368,2003,2000,1997,1994,1991,1999,1993,6,597,100,1390,1,1,5640000,112,0.00,0.00,12,0.01,0.00,0.00,2500,20241223,-20.24,1903,20241223,4.78,2007,-0.65,20250305,1921,3.80,20250102,2500,-20.24,20241223,1903,4.78,20241223,0.00,N,487360,100,5 억,,129067,N,N,0,N,00,N
20250314,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,6597734,3301,47.59,2000,2000,1994,2595,1400,1999,1998.71,2.29,0,-27,2005,2002,1997,1994,1989,2003,1995,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-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,,129130,N,N,0,N,00,N
20250314,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,6587744,3296,47.51,2000,2000,1994,2595,1400,1999,1998.71,2.29,0,-27,2005,2002,1997,1994,1989,2003,1995,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-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,,129130,N,N,0,N,00,N
20250314,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,6264362,3134,45.18,2000,2000,1994,2595,1400,1999,1998.84,2.29,0,-27,2005,2002,1997,1994,1989,2003,1995,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,N,487360,100,5 억,,129130,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 161352 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 32346292 16186 490.34 2000 2000 1994 2595 1399 1998 1998.41 2.29 0 566 2003 2000 1997 1994 1991 1999 1993 6 597 100 1390 1 1 5640000 113 0.00 0.00 12 0.29 0.00 0.00 2500 20241223 -20.04 1903 20241223 5.04 2007 -0.40 20250305 1921 4.06 20250102 2500 -20.04 20241223 1903 5.04 20241223 0.00 N 487360 100 5 억 129067 N N 0 N 00 N
3 20250317 151351 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 31924525 15975 483.94 2000 2000 1994 2595 1399 1998 1998.41 2.29 0 584 2003 2000 1997 1994 1991 1999 1993 6 597 100 1390 1 1 5640000 113 0.00 0.00 12 0.28 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 129067 N N 0 N 00 N
4 20250317 141354 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 31622783 15824 479.37 2000 2000 1994 2595 1399 1998 1998.41 2.29 0 584 2003 2000 1997 1994 1991 1999 1993 6 597 100 1390 1 1 5640000 113 0.00 0.00 12 0.28 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 129067 N N 0 N 00 N
5 20250317 131352 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 9914603 4959 150.23 2000 2000 1994 2595 1399 1998 1999.31 2.29 0 584 2003 2000 1997 1994 1991 1999 1993 6 597 100 1390 1 1 5640000 113 0.00 0.00 12 0.09 0.00 0.00 2500 20241223 -20.16 1903 20241223 4.89 2007 -0.55 20250305 1921 3.90 20250102 2500 -20.16 20241223 1903 4.89 20241223 0.00 N 487360 100 5 억 129067 N N 0 N 00 N
6 20250317 121351 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 9892647 4948 149.89 2000 2000 1994 2595 1399 1998 1999.32 2.29 0 584 2003 2000 1997 1994 1991 1999 1993 6 597 100 1390 1 1 5640000 113 0.00 0.00 12 0.09 0.00 0.00 2500 20241223 -20.04 1903 20241223 5.04 2007 -0.40 20250305 1921 4.06 20250102 2500 -20.04 20241223 1903 5.04 20241223 0.00 N 487360 100 5 억 129067 N N 0 N 00 N
7 20250317 111351 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 6942123 3472 105.18 2000 2000 1994 2595 1399 1998 1999.46 2.29 0 584 2003 2000 1997 1994 1991 1999 1993 6 597 100 1390 5 1 5640000 113 0.00 0.00 12 0.06 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 129067 N N 0 N 00 N
8 20250317 101350 57 100.00 KOSDAQ 금융 N N N N N 1995 -3 5 -0.15 1485264 743 22.51 2000 2000 1994 2595 1399 1998 1999.01 2.29 0 368 2003 2000 1997 1994 1991 1999 1993 6 597 100 1390 1 1 5640000 113 0.00 0.00 12 0.01 0.00 0.00 2500 20241223 -20.20 1903 20241223 4.83 2007 -0.60 20250305 1921 3.85 20250102 2500 -20.20 20241223 1903 4.83 20241223 0.00 N 487360 100 5 억 129067 N N 0 N 00 N
9 20250317 091354 57 100.00 KOSDAQ 금융 N N N N N 1994 -4 5 -0.20 1355646 678 20.54 2000 2000 1994 2595 1399 1998 1999.48 2.29 0 368 2003 2000 1997 1994 1991 1999 1993 6 597 100 1390 1 1 5640000 112 0.00 0.00 12 0.01 0.00 0.00 2500 20241223 -20.24 1903 20241223 4.78 2007 -0.65 20250305 1921 3.80 20250102 2500 -20.24 20241223 1903 4.78 20241223 0.00 N 487360 100 5 억 129067 N N 0 N 00 N
10 20250314 161346 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 6597734 3301 47.59 2000 2000 1994 2595 1400 1999 1998.71 2.29 0 -27 2005 2002 1997 1994 1989 2003 1995 6 596 100 1390 1 1 5640000 113 0.00 0.00 12 0.06 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 129130 N N 0 N 00 N
11 20250314 151355 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 6587744 3296 47.51 2000 2000 1994 2595 1400 1999 1998.71 2.29 0 -27 2005 2002 1997 1994 1989 2003 1995 6 596 100 1390 1 1 5640000 113 0.00 0.00 12 0.06 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 129130 N N 0 N 00 N
12 20250314 141348 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 6264362 3134 45.18 2000 2000 1994 2595 1400 1999 1998.84 2.29 0 -27 2005 2002 1997 1994 1989 2003 1995 6 596 100 1390 1 1 5640000 113 0.00 0.00 12 0.06 0.00 0.00 2500 20241223 -20.04 1903 20241223 5.04 2007 -0.40 20250305 1921 4.06 20250102 2500 -20.04 20241223 1903 5.04 20241223 0.00 N 487360 100 5 억 129130 N N 0 N 00 N