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
474490/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
20250313,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,5562048,2781,67.96,2005,2005,1996,2605,1405,2005,2000.02,0.02,0,44,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.05,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250313,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4562048,2281,55.74,2005,2005,1996,2605,1405,2005,2000.02,0.02,0,44,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.04,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250313,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4562048,2281,55.74,2005,2005,1996,2605,1405,2005,2000.02,0.02,0,44,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.04,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250313,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,378003,189,4.62,2005,2005,1996,2605,1405,2005,2000.02,0.02,0,44,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250313,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,305961,153,3.74,2005,2005,1996,2605,1405,2005,1999.75,0.02,0,44,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250313,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,305961,153,3.74,2005,2005,1996,2605,1405,2005,1999.75,0.02,0,44,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250313,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,229851,115,2.81,2005,2005,1996,2605,1405,2005,1998.70,0.02,0,44,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250313,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2005,1,0.02,2005,2005,2005,2605,1405,2005,2005.00,0.02,0,0,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250312,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,8181104,4092,44.49,2000,2005,1998,2600,1400,2000,1999.29,0.02,0,0,2012,2005,1998,1991,1984,2002,1988,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.07,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250312,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,7282864,3644,39.62,2000,2005,1998,2600,1400,2000,1998.59,0.02,0,0,2012,2005,1998,1991,1984,2002,1988,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.07,-12.00,1785.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,N,474490,100,5 억,,832,N,N,0,N,00,N
20250312,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,5234834,2620,28.48,2000,2000,1998,2600,1400,2000,1998.03,0.02,0,0,2012,2005,1998,1991,1984,2002,1988,6,600,100,1400,5,1,5510000,110,-166.67,1.12,12,0.05,-12.00,1785.00,3300,20240502,-39.39,1930,20241223,3.63,2005,-0.25,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,N,474490,100,5 억,,832,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 161327 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 5562048 2781 67.96 2005 2005 1996 2605 1405 2005 2000.02 0.02 0 44 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -166.67 1.12 12 0.05 -12.00 1785.00 3300 20240502 -39.39 1930 20241223 3.63 2005 0.00 20250224 1940 3.09 20250103 3300 -39.39 20240502 1930 3.63 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
3 20250313 151327 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 4562048 2281 55.74 2005 2005 1996 2605 1405 2005 2000.02 0.02 0 44 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.04 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
4 20250313 141329 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 4562048 2281 55.74 2005 2005 1996 2605 1405 2005 2000.02 0.02 0 44 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.04 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
5 20250313 131328 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 378003 189 4.62 2005 2005 1996 2605 1405 2005 2000.02 0.02 0 44 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.00 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
6 20250313 121327 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 305961 153 3.74 2005 2005 1996 2605 1405 2005 1999.75 0.02 0 44 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.00 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
7 20250313 111330 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 305961 153 3.74 2005 2005 1996 2605 1405 2005 1999.75 0.02 0 44 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.00 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
8 20250313 101327 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 229851 115 2.81 2005 2005 1996 2605 1405 2005 1998.70 0.02 0 44 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.00 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
9 20250313 091331 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 2005 1 0.02 2005 2005 2005 2605 1405 2005 2005.00 0.02 0 0 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.00 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
10 20250312 161321 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 8181104 4092 44.49 2000 2005 1998 2600 1400 2000 1999.29 0.02 0 0 2012 2005 1998 1991 1984 2002 1988 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.07 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
11 20250312 151325 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 7282864 3644 39.62 2000 2005 1998 2600 1400 2000 1998.59 0.02 0 0 2012 2005 1998 1991 1984 2002 1988 6 600 100 1400 5 1 5510000 110 -167.08 1.12 12 0.07 -12.00 1785.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N
12 20250312 141319 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 5234834 2620 28.48 2000 2000 1998 2600 1400 2000 1998.03 0.02 0 0 2012 2005 1998 1991 1984 2002 1988 6 600 100 1400 5 1 5510000 110 -166.67 1.12 12 0.05 -12.00 1785.00 3300 20240502 -39.39 1930 20241223 3.63 2005 -0.25 20250224 1940 3.09 20250103 3300 -39.39 20240502 1930 3.63 20241223 0.00 N 474490 100 5 억 832 N N 0 N 00 N