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
473050/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
20250313,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,28443148,14225,96.63,2005,2005,1976,2590,1396,1994,1999.52,0.00,0,581,2008,2000,1997,1989,1986,1999,1988,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.20,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250313,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,28364953,14186,96.37,2005,2005,1976,2590,1396,1994,1999.50,0.00,0,582,2008,2000,1997,1989,1986,1999,1988,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.20,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250313,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,6,2,0.30,26278818,13143,89.28,2005,2005,1976,2590,1396,1994,1999.45,0.00,0,598,2008,2000,1997,1989,1986,1999,1988,7,596,100,1390,5,1,7010000,140,-71.43,1.30,12,0.19,-28.00,1543.00,3480,20240229,-42.53,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250313,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2002,8,2,0.40,3011438,1502,10.20,2005,2005,2000,2590,1396,1994,2004.95,0.00,0,0,2008,2000,1997,1989,1986,1999,1988,7,596,100,1390,5,1,7010000,140,-71.50,1.30,12,0.02,-28.00,1543.00,3480,20240229,-42.47,1930,20250122,3.73,2005,0.00,20250307,1930,3.73,20250122,2080,-3.75,20240502,1930,3.73,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250313,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,6,2,0.30,3003430,1498,10.18,2005,2005,2000,2590,1396,1994,2004.96,0.00,0,0,2008,2000,1997,1989,1986,1999,1988,7,596,100,1390,5,1,7010000,140,-71.43,1.30,12,0.02,-28.00,1543.00,3480,20240229,-42.53,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250313,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,94210,47,0.32,2005,2005,2000,2590,1396,1994,2004.47,0.00,0,0,2008,2000,1997,1989,1986,1999,1988,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.00,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250313,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,74185,37,0.25,2005,2005,2005,2590,1396,1994,2005.00,0.00,0,0,2008,2000,1997,1989,1986,1999,1988,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.00,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250313,091329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,11,2,0.55,10025,5,0.03,2005,2005,2005,2590,1396,1994,2005.00,0.00,0,0,2008,2000,1997,1989,1986,1999,1988,7,596,100,1390,5,1,7010000,141,-71.61,1.30,12,0.00,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250312,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-6,5,-0.30,29438618,14721,146.59,2000,2005,1994,2600,1400,2000,1999.77,0.00,0,-10,2011,2005,1999,1993,1987,2002,1990,7,600,100,1400,1,1,7010000,140,-71.21,1.29,12,0.21,-28.00,1543.00,3480,20240229,-42.70,1930,20250122,3.32,2005,0.00,20250307,1930,3.32,20250122,2080,-4.13,20240502,1930,3.32,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250312,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,28443612,14222,141.63,2000,2005,1995,2600,1400,2000,1999.97,0.00,0,489,2011,2005,1999,1993,1987,2002,1990,7,600,100,1400,5,1,7010000,140,-71.43,1.30,12,0.20,-28.00,1543.00,3480,20240229,-42.53,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250312,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,15009612,7505,74.74,2000,2005,1995,2600,1400,2000,1999.95,0.00,0,-1,2011,2005,1999,1993,1987,2002,1990,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.11,-28.00,1543.00,3480,20240229,-42.39,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 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 20250313 161325 57 100.00 KOSDAQ 금융 N N N N N 2005 11 2 0.55 28443148 14225 96.63 2005 2005 1976 2590 1396 1994 1999.52 0.00 0 581 2008 2000 1997 1989 1986 1999 1988 7 596 100 1390 5 1 7010000 141 -71.61 1.30 12 0.20 -28.00 1543.00 3480 20240229 -42.39 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
3 20250313 151326 57 100.00 KOSDAQ 금융 N N N N N 2005 11 2 0.55 28364953 14186 96.37 2005 2005 1976 2590 1396 1994 1999.50 0.00 0 582 2008 2000 1997 1989 1986 1999 1988 7 596 100 1390 5 1 7010000 141 -71.61 1.30 12 0.20 -28.00 1543.00 3480 20240229 -42.39 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
4 20250313 141328 57 100.00 KOSDAQ 금융 N N N N N 2000 6 2 0.30 26278818 13143 89.28 2005 2005 1976 2590 1396 1994 1999.45 0.00 0 598 2008 2000 1997 1989 1986 1999 1988 7 596 100 1390 5 1 7010000 140 -71.43 1.30 12 0.19 -28.00 1543.00 3480 20240229 -42.53 1930 20250122 3.63 2005 0.00 20250307 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
5 20250313 131326 57 100.00 KOSDAQ 금융 N N N N N 2002 8 2 0.40 3011438 1502 10.20 2005 2005 2000 2590 1396 1994 2004.95 0.00 0 0 2008 2000 1997 1989 1986 1999 1988 7 596 100 1390 5 1 7010000 140 -71.50 1.30 12 0.02 -28.00 1543.00 3480 20240229 -42.47 1930 20250122 3.73 2005 0.00 20250307 1930 3.73 20250122 2080 -3.75 20240502 1930 3.73 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
6 20250313 121326 57 100.00 KOSDAQ 금융 N N N N N 2000 6 2 0.30 3003430 1498 10.18 2005 2005 2000 2590 1396 1994 2004.96 0.00 0 0 2008 2000 1997 1989 1986 1999 1988 7 596 100 1390 5 1 7010000 140 -71.43 1.30 12 0.02 -28.00 1543.00 3480 20240229 -42.53 1930 20250122 3.63 2005 0.00 20250307 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
7 20250313 111329 57 100.00 KOSDAQ 금융 N N N N N 2005 11 2 0.55 94210 47 0.32 2005 2005 2000 2590 1396 1994 2004.47 0.00 0 0 2008 2000 1997 1989 1986 1999 1988 7 596 100 1390 5 1 7010000 141 -71.61 1.30 12 0.00 -28.00 1543.00 3480 20240229 -42.39 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
8 20250313 101325 57 100.00 KOSDAQ 금융 N N N N N 2005 11 2 0.55 74185 37 0.25 2005 2005 2005 2590 1396 1994 2005.00 0.00 0 0 2008 2000 1997 1989 1986 1999 1988 7 596 100 1390 5 1 7010000 141 -71.61 1.30 12 0.00 -28.00 1543.00 3480 20240229 -42.39 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
9 20250313 091329 57 100.00 KOSDAQ 금융 N N N N N 2005 11 2 0.55 10025 5 0.03 2005 2005 2005 2590 1396 1994 2005.00 0.00 0 0 2008 2000 1997 1989 1986 1999 1988 7 596 100 1390 5 1 7010000 141 -71.61 1.30 12 0.00 -28.00 1543.00 3480 20240229 -42.39 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
10 20250312 161319 57 100.00 KOSDAQ 금융 N N N N N 1994 -6 5 -0.30 29438618 14721 146.59 2000 2005 1994 2600 1400 2000 1999.77 0.00 0 -10 2011 2005 1999 1993 1987 2002 1990 7 600 100 1400 1 1 7010000 140 -71.21 1.29 12 0.21 -28.00 1543.00 3480 20240229 -42.70 1930 20250122 3.32 2005 0.00 20250307 1930 3.32 20250122 2080 -4.13 20240502 1930 3.32 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
11 20250312 151323 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 28443612 14222 141.63 2000 2005 1995 2600 1400 2000 1999.97 0.00 0 489 2011 2005 1999 1993 1987 2002 1990 7 600 100 1400 5 1 7010000 140 -71.43 1.30 12 0.20 -28.00 1543.00 3480 20240229 -42.53 1930 20250122 3.63 2005 0.00 20250307 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
12 20250312 141317 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 15009612 7505 74.74 2000 2005 1995 2600 1400 2000 1999.95 0.00 0 -1 2011 2005 1999 1993 1987 2002 1990 7 600 100 1400 5 1 7010000 141 -71.61 1.30 12 0.11 -28.00 1543.00 3480 20240229 -42.39 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N