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
487360/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
20250313,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,13821690,6937,49.65,1997,2000,1992,2595,1398,1997,1992.46,2.29,0,155,2007,2001,1999,1993,1991,2001,1993,6,598,100,1390,1,1,5640000,113,0.00,0.00,12,0.12,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,N,487360,100,5 억,,129074,N,N,0,N,00,N
20250313,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-4,5,-0.20,13500690,6776,48.49,1997,2000,1992,2595,1398,1997,1992.43,2.29,0,156,2007,2001,1999,1993,1991,2001,1993,6,598,100,1390,1,1,5640000,112,0.00,0.00,12,0.12,0.00,0.00,2500,20241223,-20.28,1903,20241223,4.73,2007,-0.70,20250305,1921,3.75,20250102,2500,-20.28,20241223,1903,4.73,20241223,0.00,N,487360,100,5 억,,129074,N,N,0,N,00,N
20250313,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-5,5,-0.25,11149731,5596,40.05,1997,2000,1992,2595,1398,1997,1992.45,2.29,0,93,2007,2001,1999,1993,1991,2001,1993,6,598,100,1390,1,1,5640000,112,0.00,0.00,12,0.10,0.00,0.00,2500,20241223,-20.32,1903,20241223,4.68,2007,-0.75,20250305,1921,3.70,20250102,2500,-20.32,20241223,1903,4.68,20241223,0.00,N,487360,100,5 억,,129074,N,N,0,N,00,N
20250313,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-5,5,-0.25,9088011,4561,32.64,1997,2000,1992,2595,1398,1997,1992.55,2.29,0,93,2007,2001,1999,1993,1991,2001,1993,6,598,100,1390,1,1,5640000,112,0.00,0.00,12,0.08,0.00,0.00,2500,20241223,-20.32,1903,20241223,4.68,2007,-0.75,20250305,1921,3.70,20250102,2500,-20.32,20241223,1903,4.68,20241223,0.00,N,487360,100,5 억,,129074,N,N,0,N,00,N
20250313,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-5,5,-0.25,6970013,3498,25.03,1997,2000,1992,2595,1398,1997,1992.57,2.29,0,91,2007,2001,1999,1993,1991,2001,1993,6,598,100,1390,1,1,5640000,112,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-20.32,1903,20241223,4.68,2007,-0.75,20250305,1921,3.70,20250102,2500,-20.32,20241223,1903,4.68,20241223,0.00,N,487360,100,5 억,,129074,N,N,0,N,00,N
20250313,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-5,5,-0.25,4884389,2451,17.54,1997,2000,1992,2595,1398,1997,1992.81,2.29,0,91,2007,2001,1999,1993,1991,2001,1993,6,598,100,1390,1,1,5640000,112,0.00,0.00,12,0.04,0.00,0.00,2500,20241223,-20.32,1903,20241223,4.68,2007,-0.75,20250305,1921,3.70,20250102,2500,-20.32,20241223,1903,4.68,20241223,0.00,N,487360,100,5 억,,129074,N,N,0,N,00,N
20250313,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,2665199,1337,9.57,1997,2000,1992,2595,1398,1997,1993.42,2.29,0,91,2007,2001,1999,1993,1991,2001,1993,6,598,100,1390,1,1,5640000,113,0.00,0.00,12,0.02,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,N,487360,100,5 억,,129074,N,N,0,N,00,N
20250313,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-4,5,-0.20,275353,138,0.99,1997,1997,1993,2595,1398,1997,1995.31,2.29,0,91,2007,2001,1999,1993,1991,2001,1993,6,598,100,1390,1,1,5640000,112,0.00,0.00,12,0.00,0.00,0.00,2500,20241223,-20.28,1903,20241223,4.73,2007,-0.70,20250305,1921,3.75,20250102,2500,-20.28,20241223,1903,4.73,20241223,0.00,N,487360,100,5 억,,129074,N,N,0,N,00,N
20250312,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,27920292,13973,96.85,2000,2005,1997,2600,1400,2000,1998.16,2.30,0,-765,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,5640000,113,0.00,0.00,12,0.25,0.00,0.00,2500,20241223,-20.12,1903,20241223,4.94,2007,-0.50,20250305,1921,3.96,20250102,2500,-20.12,20241223,1903,4.94,20241223,0.00,N,487360,100,5 억,,129909,N,N,0,N,00,N
20250312,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,27538741,13782,95.52,2000,2005,1997,2600,1400,2000,1998.17,2.30,0,-765,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,5640000,113,0.00,0.00,12,0.24,0.00,0.00,2500,20241223,-20.12,1903,20241223,4.94,2007,-0.50,20250305,1921,3.96,20250102,2500,-20.12,20241223,1903,4.94,20241223,0.00,N,487360,100,5 억,,129909,N,N,0,N,00,N
20250312,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,24299120,12160,84.28,2000,2005,1997,2600,1400,2000,1998.28,2.30,0,-765,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,5640000,113,0.00,0.00,12,0.22,0.00,0.00,2500,20241223,-20.12,1903,20241223,4.94,2007,-0.50,20250305,1921,3.96,20250102,2500,-20.12,20241223,1903,4.94,20241223,0.00,N,487360,100,5 억,,129909,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 161337 57 100.00 KOSDAQ 금융 N N N N N 1999 2 2 0.10 13821690 6937 49.65 1997 2000 1992 2595 1398 1997 1992.46 2.29 0 155 2007 2001 1999 1993 1991 2001 1993 6 598 100 1390 1 1 5640000 113 0.00 0.00 12 0.12 0.00 0.00 2500 20241223 -20.04 1903 20241223 5.04 2007 -0.40 20250305 1921 4.06 20250102 2500 -20.04 20241223 1903 5.04 20241223 0.00 N 487360 100 5 억 129074 N N 0 N 00 N
3 20250313 151338 57 100.00 KOSDAQ 금융 N N N N N 1993 -4 5 -0.20 13500690 6776 48.49 1997 2000 1992 2595 1398 1997 1992.43 2.29 0 156 2007 2001 1999 1993 1991 2001 1993 6 598 100 1390 1 1 5640000 112 0.00 0.00 12 0.12 0.00 0.00 2500 20241223 -20.28 1903 20241223 4.73 2007 -0.70 20250305 1921 3.75 20250102 2500 -20.28 20241223 1903 4.73 20241223 0.00 N 487360 100 5 억 129074 N N 0 N 00 N
4 20250313 141340 57 100.00 KOSDAQ 금융 N N N N N 1992 -5 5 -0.25 11149731 5596 40.05 1997 2000 1992 2595 1398 1997 1992.45 2.29 0 93 2007 2001 1999 1993 1991 2001 1993 6 598 100 1390 1 1 5640000 112 0.00 0.00 12 0.10 0.00 0.00 2500 20241223 -20.32 1903 20241223 4.68 2007 -0.75 20250305 1921 3.70 20250102 2500 -20.32 20241223 1903 4.68 20241223 0.00 N 487360 100 5 억 129074 N N 0 N 00 N
5 20250313 131339 57 100.00 KOSDAQ 금융 N N N N N 1992 -5 5 -0.25 9088011 4561 32.64 1997 2000 1992 2595 1398 1997 1992.55 2.29 0 93 2007 2001 1999 1993 1991 2001 1993 6 598 100 1390 1 1 5640000 112 0.00 0.00 12 0.08 0.00 0.00 2500 20241223 -20.32 1903 20241223 4.68 2007 -0.75 20250305 1921 3.70 20250102 2500 -20.32 20241223 1903 4.68 20241223 0.00 N 487360 100 5 억 129074 N N 0 N 00 N
6 20250313 121338 57 100.00 KOSDAQ 금융 N N N N N 1992 -5 5 -0.25 6970013 3498 25.03 1997 2000 1992 2595 1398 1997 1992.57 2.29 0 91 2007 2001 1999 1993 1991 2001 1993 6 598 100 1390 1 1 5640000 112 0.00 0.00 12 0.06 0.00 0.00 2500 20241223 -20.32 1903 20241223 4.68 2007 -0.75 20250305 1921 3.70 20250102 2500 -20.32 20241223 1903 4.68 20241223 0.00 N 487360 100 5 억 129074 N N 0 N 00 N
7 20250313 111341 57 100.00 KOSDAQ 금융 N N N N N 1992 -5 5 -0.25 4884389 2451 17.54 1997 2000 1992 2595 1398 1997 1992.81 2.29 0 91 2007 2001 1999 1993 1991 2001 1993 6 598 100 1390 1 1 5640000 112 0.00 0.00 12 0.04 0.00 0.00 2500 20241223 -20.32 1903 20241223 4.68 2007 -0.75 20250305 1921 3.70 20250102 2500 -20.32 20241223 1903 4.68 20241223 0.00 N 487360 100 5 억 129074 N N 0 N 00 N
8 20250313 101338 57 100.00 KOSDAQ 금융 N N N N N 1999 2 2 0.10 2665199 1337 9.57 1997 2000 1992 2595 1398 1997 1993.42 2.29 0 91 2007 2001 1999 1993 1991 2001 1993 6 598 100 1390 1 1 5640000 113 0.00 0.00 12 0.02 0.00 0.00 2500 20241223 -20.04 1903 20241223 5.04 2007 -0.40 20250305 1921 4.06 20250102 2500 -20.04 20241223 1903 5.04 20241223 0.00 N 487360 100 5 억 129074 N N 0 N 00 N
9 20250313 091342 57 100.00 KOSDAQ 금융 N N N N N 1993 -4 5 -0.20 275353 138 0.99 1997 1997 1993 2595 1398 1997 1995.31 2.29 0 91 2007 2001 1999 1993 1991 2001 1993 6 598 100 1390 1 1 5640000 112 0.00 0.00 12 0.00 0.00 0.00 2500 20241223 -20.28 1903 20241223 4.73 2007 -0.70 20250305 1921 3.75 20250102 2500 -20.28 20241223 1903 4.73 20241223 0.00 N 487360 100 5 억 129074 N N 0 N 00 N
10 20250312 161331 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 27920292 13973 96.85 2000 2005 1997 2600 1400 2000 1998.16 2.30 0 -765 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 1 1 5640000 113 0.00 0.00 12 0.25 0.00 0.00 2500 20241223 -20.12 1903 20241223 4.94 2007 -0.50 20250305 1921 3.96 20250102 2500 -20.12 20241223 1903 4.94 20241223 0.00 N 487360 100 5 억 129909 N N 0 N 00 N
11 20250312 151335 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 27538741 13782 95.52 2000 2005 1997 2600 1400 2000 1998.17 2.30 0 -765 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 1 1 5640000 113 0.00 0.00 12 0.24 0.00 0.00 2500 20241223 -20.12 1903 20241223 4.94 2007 -0.50 20250305 1921 3.96 20250102 2500 -20.12 20241223 1903 4.94 20241223 0.00 N 487360 100 5 억 129909 N N 0 N 00 N
12 20250312 141330 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 24299120 12160 84.28 2000 2005 1997 2600 1400 2000 1998.28 2.30 0 -765 2003 2001 1998 1996 1993 2002 1997 6 600 100 1400 1 1 5640000 113 0.00 0.00 12 0.22 0.00 0.00 2500 20241223 -20.12 1903 20241223 4.94 2007 -0.50 20250305 1921 3.96 20250102 2500 -20.12 20241223 1903 4.94 20241223 0.00 N 487360 100 5 억 129909 N N 0 N 00 N