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
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
20250317,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,36033880,18112,65.98,1990,1996,1985,2585,1393,1990,1989.50,0.01,0,-373,2000,1995,1992,1987,1984,1993,1985,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.29,0.00,0.00,4500,20241128,-55.82,1925,20241230,3.27,1999,-0.55,20250226,1930,3.01,20250102,4500,-55.82,20241128,1925,3.27,20241230,0.00,N,489730,100,6 억,,566,N,N,0,N,00,N
20250317,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,35910780,18050,65.76,1990,1996,1985,2585,1393,1990,1989.52,0.01,0,-373,2000,1995,1992,1987,1984,1993,1985,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.29,0.00,0.00,4500,20241128,-55.82,1925,20241230,3.27,1999,-0.55,20250226,1930,3.01,20250102,4500,-55.82,20241128,1925,3.27,20241230,0.00,N,489730,100,6 억,,566,N,N,0,N,00,N
20250317,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,32404055,16285,59.33,1990,1996,1985,2585,1393,1990,1989.81,0.01,0,-373,2000,1995,1992,1987,1984,1993,1985,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.26,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1999,-0.50,20250226,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,566,N,N,0,N,00,N
20250317,131354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,11378410,5719,20.84,1990,1996,1985,2585,1393,1990,1989.58,0.01,0,-373,2000,1995,1992,1987,1984,1993,1985,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.09,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1999,-0.50,20250226,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,566,N,N,0,N,00,N
20250317,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,6483205,3260,11.88,1990,1990,1985,2585,1393,1990,1988.71,0.01,0,-373,2000,1995,1992,1987,1984,1993,1985,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.05,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1999,-0.50,20250226,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,566,N,N,0,N,00,N
20250317,111353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,2660471,1339,4.88,1990,1990,1985,2585,1393,1990,1986.91,0.01,0,-306,2000,1995,1992,1987,1984,1993,1985,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.02,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,566,N,N,0,N,00,N
20250317,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,1367250,688,2.51,1990,1990,1985,2585,1393,1990,1987.28,0.01,0,-373,2000,1995,1992,1987,1984,1993,1985,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.01,0.00,0.00,4500,20241128,-55.82,1925,20241230,3.27,1999,-0.55,20250226,1930,3.01,20250102,4500,-55.82,20241128,1925,3.27,20241230,0.00,N,489730,100,6 억,,566,N,N,0,N,00,N
20250317,091356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,328349,165,0.60,1990,1990,1989,2585,1393,1990,1989.99,0.01,0,-1,2000,1995,1992,1987,1984,1993,1985,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.00,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1999,-0.50,20250226,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,566,N,N,0,N,00,N
20250314,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,54698119,27449,126.34,1997,1997,1989,2595,1398,1997,1992.72,0.02,0,-385,2010,2003,1991,1984,1972,1997,1978,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.43,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,961,N,N,0,N,00,N
20250314,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,53705109,26950,124.04,1997,1997,1989,2595,1398,1997,1992.77,0.02,0,-18,2010,2003,1991,1984,1972,1997,1978,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.43,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,961,N,N,0,N,00,N
20250314,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,46388179,23273,107.12,1997,1997,1989,2595,1398,1997,1993.22,0.02,0,-18,2010,2003,1991,1984,1972,1997,1978,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.37,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,961,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 161354 57 100.00 KOSDAQ 금융 N N N N N 1988 -2 5 -0.10 36033880 18112 65.98 1990 1996 1985 2585 1393 1990 1989.50 0.01 0 -373 2000 1995 1992 1987 1984 1993 1985 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.29 0.00 0.00 4500 20241128 -55.82 1925 20241230 3.27 1999 -0.55 20250226 1930 3.01 20250102 4500 -55.82 20241128 1925 3.27 20241230 0.00 N 489730 100 6 억 566 N N 0 N 00 N
3 20250317 151354 57 100.00 KOSDAQ 금융 N N N N N 1988 -2 5 -0.10 35910780 18050 65.76 1990 1996 1985 2585 1393 1990 1989.52 0.01 0 -373 2000 1995 1992 1987 1984 1993 1985 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.29 0.00 0.00 4500 20241128 -55.82 1925 20241230 3.27 1999 -0.55 20250226 1930 3.01 20250102 4500 -55.82 20241128 1925 3.27 20241230 0.00 N 489730 100 6 억 566 N N 0 N 00 N
4 20250317 141356 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 32404055 16285 59.33 1990 1996 1985 2585 1393 1990 1989.81 0.01 0 -373 2000 1995 1992 1987 1984 1993 1985 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.26 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1999 -0.50 20250226 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 566 N N 0 N 00 N
5 20250317 131354 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 11378410 5719 20.84 1990 1996 1985 2585 1393 1990 1989.58 0.01 0 -373 2000 1995 1992 1987 1984 1993 1985 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.09 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1999 -0.50 20250226 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 566 N N 0 N 00 N
6 20250317 121354 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 6483205 3260 11.88 1990 1990 1985 2585 1393 1990 1988.71 0.01 0 -373 2000 1995 1992 1987 1984 1993 1985 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.05 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1999 -0.50 20250226 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 566 N N 0 N 00 N
7 20250317 111353 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 2660471 1339 4.88 1990 1990 1985 2585 1393 1990 1986.91 0.01 0 -306 2000 1995 1992 1987 1984 1993 1985 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.02 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1999 -0.45 20250226 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 N 489730 100 6 억 566 N N 0 N 00 N
8 20250317 101352 57 100.00 KOSDAQ 금융 N N N N N 1988 -2 5 -0.10 1367250 688 2.51 1990 1990 1985 2585 1393 1990 1987.28 0.01 0 -373 2000 1995 1992 1987 1984 1993 1985 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.01 0.00 0.00 4500 20241128 -55.82 1925 20241230 3.27 1999 -0.55 20250226 1930 3.01 20250102 4500 -55.82 20241128 1925 3.27 20241230 0.00 N 489730 100 6 억 566 N N 0 N 00 N
9 20250317 091356 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 328349 165 0.60 1990 1990 1989 2585 1393 1990 1989.99 0.01 0 -1 2000 1995 1992 1987 1984 1993 1985 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.00 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1999 -0.50 20250226 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 566 N N 0 N 00 N
10 20250314 161348 57 100.00 KOSDAQ 금융 N N N N N 1990 -7 5 -0.35 54698119 27449 126.34 1997 1997 1989 2595 1398 1997 1992.72 0.02 0 -385 2010 2003 1991 1984 1972 1997 1978 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.43 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1999 -0.45 20250226 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 N 489730 100 6 억 961 N N 0 N 00 N
11 20250314 151357 57 100.00 KOSDAQ 금융 N N N N N 1990 -7 5 -0.35 53705109 26950 124.04 1997 1997 1989 2595 1398 1997 1992.77 0.02 0 -18 2010 2003 1991 1984 1972 1997 1978 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.43 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1999 -0.45 20250226 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 N 489730 100 6 억 961 N N 0 N 00 N
12 20250314 141351 57 100.00 KOSDAQ 금융 N N N N N 1990 -7 5 -0.35 46388179 23273 107.12 1997 1997 1989 2595 1398 1997 1993.22 0.02 0 -18 2010 2003 1991 1984 1972 1997 1978 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.37 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1999 -0.45 20250226 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 N 489730 100 6 억 961 N N 0 N 00 N