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
478440/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
20250313,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5719371,2865,16.27,2005,2005,1996,2605,1405,2005,1996.29,0.00,0,94,2009,2007,2003,2001,1997,2008,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250313,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5719371,2865,16.27,2005,2005,1996,2605,1405,2005,1996.29,0.00,0,94,2009,2007,2003,2001,1997,2008,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250313,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5719371,2865,16.27,2005,2005,1996,2605,1405,2005,1996.29,0.00,0,94,2009,2007,2003,2001,1997,2008,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250313,131335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,222150,111,0.63,2005,2005,2000,2605,1405,2005,2001.35,0.00,0,1,2009,2007,2003,2001,1997,2008,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250313,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,222150,111,0.63,2005,2005,2000,2605,1405,2005,2001.35,0.00,0,1,2009,2007,2003,2001,1997,2008,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250313,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,222150,111,0.63,2005,2005,2000,2605,1405,2005,2001.35,0.00,0,1,2009,2007,2003,2001,1997,2008,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250313,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,32075,16,0.09,2005,2005,2000,2605,1405,2005,2004.69,0.00,0,1,2009,2007,2003,2001,1997,2008,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250313,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4010,2,0.01,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2009,2007,2003,2001,1997,2008,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250312,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,35210671,17606,3035.52,2000,2005,1999,2600,1400,2000,1999.92,0.00,0,65,2008,2003,2000,1995,1992,2002,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.25,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250312,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,34811676,17407,3001.21,2000,2005,1999,2600,1400,2000,1999.87,0.00,0,65,2008,2003,2000,1995,1992,2002,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.25,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250312,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,34801651,17402,3000.34,2000,2005,1999,2600,1400,2000,1999.87,0.00,0,65,2008,2003,2000,1995,1992,2002,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.25,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 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 161334 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 5719371 2865 16.27 2005 2005 1996 2605 1405 2005 1996.29 0.00 0 94 2009 2007 2003 2001 1997 2008 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.04 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
3 20250313 151334 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 5719371 2865 16.27 2005 2005 1996 2605 1405 2005 1996.29 0.00 0 94 2009 2007 2003 2001 1997 2008 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.04 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
4 20250313 141336 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 5719371 2865 16.27 2005 2005 1996 2605 1405 2005 1996.29 0.00 0 94 2009 2007 2003 2001 1997 2008 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.04 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
5 20250313 131335 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 222150 111 0.63 2005 2005 2000 2605 1405 2005 2001.35 0.00 0 1 2009 2007 2003 2001 1997 2008 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.00 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
6 20250313 121334 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 222150 111 0.63 2005 2005 2000 2605 1405 2005 2001.35 0.00 0 1 2009 2007 2003 2001 1997 2008 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.00 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
7 20250313 111337 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 222150 111 0.63 2005 2005 2000 2605 1405 2005 2001.35 0.00 0 1 2009 2007 2003 2001 1997 2008 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.00 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
8 20250313 101334 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 32075 16 0.09 2005 2005 2000 2605 1405 2005 2004.69 0.00 0 1 2009 2007 2003 2001 1997 2008 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.00 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
9 20250313 091338 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 4010 2 0.01 2005 2005 2005 2605 1405 2005 2005.00 0.00 0 0 2009 2007 2003 2001 1997 2008 2002 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.00 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
10 20250312 161327 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 35210671 17606 3035.52 2000 2005 1999 2600 1400 2000 1999.92 0.00 0 65 2008 2003 2000 1995 1992 2002 1994 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.25 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
11 20250312 151331 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 34811676 17407 3001.21 2000 2005 1999 2600 1400 2000 1999.87 0.00 0 65 2008 2003 2000 1995 1992 2002 1994 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.25 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
12 20250312 141326 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 34801651 17402 3000.34 2000 2005 1999 2600 1400 2000 1999.87 0.00 0 65 2008 2003 2000 1995 1992 2002 1994 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.25 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N