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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
452670/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
20250313,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,15212540,7606,25.79,2000,2005,2000,2605,1405,2005,2000.07,0.01,0,-2167,2008,2006,2003,2001,1998,2007,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.15,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250313,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,14392510,7196,24.40,2000,2005,2000,2605,1405,2005,2000.07,0.01,0,-2128,2008,2006,2003,2001,1998,2007,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.14,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250313,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,13330510,6665,22.60,2000,2005,2000,2605,1405,2005,2000.08,0.01,0,-1597,2008,2006,2003,2001,1998,2007,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.13,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250313,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,11248460,5624,19.07,2000,2005,2000,2605,1405,2005,2000.08,0.01,0,-1066,2008,2006,2003,2001,1998,2007,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.11,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250313,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1744460,872,2.96,2000,2005,2000,2605,1405,2005,2000.53,0.01,0,-534,2008,2006,2003,2001,1998,2007,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.02,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250313,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,658400,329,1.12,2000,2005,2000,2605,1405,2005,2001.22,0.01,0,-197,2008,2006,2003,2001,1998,2007,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.01,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250313,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,142205,71,0.24,2000,2005,2000,2605,1405,2005,2002.89,0.01,0,0,2008,2006,2003,2001,1998,2007,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250313,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.01,0,0,2008,2006,2003,2001,1998,2007,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250312,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,58984612,29487,96.47,2000,2005,2000,2605,1405,2005,2000.36,0.01,0,-4008,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.56,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250312,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,58822362,29406,96.20,2000,2005,2000,2605,1405,2005,2000.35,0.01,0,-3977,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.56,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250312,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,58054362,29022,94.95,2000,2005,2000,2605,1405,2005,2000.36,0.01,0,-3596,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.56,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,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 20250313 161305 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 15212540 7606 25.79 2000 2005 2000 2605 1405 2005 2000.07 0.01 0 -2167 2008 2006 2003 2001 1998 2007 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.15 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
3 20250313 151306 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 14392510 7196 24.40 2000 2005 2000 2605 1405 2005 2000.07 0.01 0 -2128 2008 2006 2003 2001 1998 2007 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.14 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
4 20250313 141308 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 13330510 6665 22.60 2000 2005 2000 2605 1405 2005 2000.08 0.01 0 -1597 2008 2006 2003 2001 1998 2007 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.13 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
5 20250313 131306 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 11248460 5624 19.07 2000 2005 2000 2605 1405 2005 2000.08 0.01 0 -1066 2008 2006 2003 2001 1998 2007 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.11 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
6 20250313 121306 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 1744460 872 2.96 2000 2005 2000 2605 1405 2005 2000.53 0.01 0 -534 2008 2006 2003 2001 1998 2007 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.02 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
7 20250313 111309 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 658400 329 1.12 2000 2005 2000 2605 1405 2005 2001.22 0.01 0 -197 2008 2006 2003 2001 1998 2007 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.01 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
8 20250313 101305 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 142205 71 0.24 2000 2005 2000 2605 1405 2005 2002.89 0.01 0 0 2008 2006 2003 2001 1998 2007 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
9 20250313 091309 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 0 0 0.00 0 0 0 2605 1405 2005 0.00 0.01 0 0 2008 2006 2003 2001 1998 2007 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
10 20250312 161259 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 58984612 29487 96.47 2000 2005 2000 2605 1405 2005 2000.36 0.01 0 -4008 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.56 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
11 20250312 151303 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 58822362 29406 96.20 2000 2005 2000 2605 1405 2005 2000.35 0.01 0 -3977 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.56 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
12 20250312 141257 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 58054362 29022 94.95 2000 2005 2000 2605 1405 2005 2000.36 0.01 0 -3596 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.56 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N