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
489210/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
20250313,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,1882604,942,9.07,1999,2000,1998,2595,1400,1999,1998.52,0.00,0,0,2005,2002,1997,1994,1989,2003,1995,5,596,100,1390,5,1,5180000,104,0.00,0.00,12,0.02,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N
20250313,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1868610,935,9.00,1999,2000,1998,2595,1400,1999,1998.51,0.00,0,0,2005,2002,1997,1994,1989,2003,1995,5,596,100,1390,1,1,5180000,104,0.00,0.00,12,0.02,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N
20250313,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1260882,631,6.07,1999,2000,1998,2595,1400,1999,1998.23,0.00,0,24,2005,2002,1997,1994,1989,2003,1995,5,596,100,1390,1,1,5180000,104,0.00,0.00,12,0.01,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N
20250313,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1244890,623,6.00,1999,2000,1998,2595,1400,1999,1998.22,0.00,0,24,2005,2002,1997,1994,1989,2003,1995,5,596,100,1390,1,1,5180000,104,0.00,0.00,12,0.01,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N
20250313,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,1126996,564,5.43,1999,2000,1998,2595,1400,1999,1998.22,0.00,0,24,2005,2002,1997,1994,1989,2003,1995,5,596,100,1390,1,1,5180000,103,0.00,0.00,12,0.01,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N
20250313,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,353745,177,1.70,1999,2000,1998,2595,1400,1999,1998.56,0.00,0,24,2005,2002,1997,1994,1989,2003,1995,5,596,100,1390,5,1,5180000,104,0.00,0.00,12,0.00,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N
20250313,101339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,115895,58,0.56,1999,1999,1998,2595,1400,1999,1998.19,0.00,0,0,2005,2002,1997,1994,1989,2003,1995,5,596,100,1390,1,1,5180000,103,0.00,0.00,12,0.00,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N
20250313,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,0,0,0.00,0,0,0,2595,1400,1999,0.00,0.00,0,0,2005,2002,1997,1994,1989,2003,1995,5,596,100,1390,1,1,5180000,104,0.00,0.00,12,0.00,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,172,N,N,0,N,00,N
20250312,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,20769210,10389,60.45,1999,2000,1992,2600,1400,2000,1999.15,0.01,0,-104,2009,2004,2000,1995,1991,2002,1993,5,600,100,1400,1,1,5180000,104,0.00,0.00,12,0.20,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,398,N,N,0,N,00,N
20250312,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,19959614,9984,58.10,1999,2000,1992,2600,1400,2000,1999.16,0.01,0,-85,2009,2004,2000,1995,1991,2002,1993,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.19,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,398,N,N,0,N,00,N
20250312,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,19653614,9831,57.21,1999,2000,1992,2600,1400,2000,1999.15,0.01,0,-85,2009,2004,2000,1995,1991,2002,1993,5,600,100,1400,1,1,5180000,104,0.00,0.00,12,0.19,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,398,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 161339 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 1882604 942 9.07 1999 2000 1998 2595 1400 1999 1998.52 0.00 0 0 2005 2002 1997 1994 1989 2003 1995 5 596 100 1390 5 1 5180000 104 0.00 0.00 12 0.02 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 172 N N 0 N 00 N
3 20250313 151340 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 1868610 935 9.00 1999 2000 1998 2595 1400 1999 1998.51 0.00 0 0 2005 2002 1997 1994 1989 2003 1995 5 596 100 1390 1 1 5180000 104 0.00 0.00 12 0.02 0.00 0.00 5380 20241121 -62.84 1952 20241230 2.41 2015 -0.79 20250212 1960 1.99 20250124 5380 -62.84 20241121 1952 2.41 20241230 0.00 N 489210 100 5 억 172 N N 0 N 00 N
4 20250313 141342 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 1260882 631 6.07 1999 2000 1998 2595 1400 1999 1998.23 0.00 0 24 2005 2002 1997 1994 1989 2003 1995 5 596 100 1390 1 1 5180000 104 0.00 0.00 12 0.01 0.00 0.00 5380 20241121 -62.84 1952 20241230 2.41 2015 -0.79 20250212 1960 1.99 20250124 5380 -62.84 20241121 1952 2.41 20241230 0.00 N 489210 100 5 억 172 N N 0 N 00 N
5 20250313 131340 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 1244890 623 6.00 1999 2000 1998 2595 1400 1999 1998.22 0.00 0 24 2005 2002 1997 1994 1989 2003 1995 5 596 100 1390 1 1 5180000 104 0.00 0.00 12 0.01 0.00 0.00 5380 20241121 -62.84 1952 20241230 2.41 2015 -0.79 20250212 1960 1.99 20250124 5380 -62.84 20241121 1952 2.41 20241230 0.00 N 489210 100 5 억 172 N N 0 N 00 N
6 20250313 121340 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 1126996 564 5.43 1999 2000 1998 2595 1400 1999 1998.22 0.00 0 24 2005 2002 1997 1994 1989 2003 1995 5 596 100 1390 1 1 5180000 103 0.00 0.00 12 0.01 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2015 -0.84 20250212 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 N 489210 100 5 억 172 N N 0 N 00 N
7 20250313 111342 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 353745 177 1.70 1999 2000 1998 2595 1400 1999 1998.56 0.00 0 24 2005 2002 1997 1994 1989 2003 1995 5 596 100 1390 5 1 5180000 104 0.00 0.00 12 0.00 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 172 N N 0 N 00 N
8 20250313 101339 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 115895 58 0.56 1999 1999 1998 2595 1400 1999 1998.19 0.00 0 0 2005 2002 1997 1994 1989 2003 1995 5 596 100 1390 1 1 5180000 103 0.00 0.00 12 0.00 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2015 -0.84 20250212 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 N 489210 100 5 억 172 N N 0 N 00 N
9 20250313 091343 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 0 0 0.00 0 0 0 2595 1400 1999 0.00 0.00 0 0 2005 2002 1997 1994 1989 2003 1995 5 596 100 1390 1 1 5180000 104 0.00 0.00 12 0.00 0.00 0.00 5380 20241121 -62.84 1952 20241230 2.41 2015 -0.79 20250212 1960 1.99 20250124 5380 -62.84 20241121 1952 2.41 20241230 0.00 N 489210 100 5 억 172 N N 0 N 00 N
10 20250312 161333 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 20769210 10389 60.45 1999 2000 1992 2600 1400 2000 1999.15 0.01 0 -104 2009 2004 2000 1995 1991 2002 1993 5 600 100 1400 1 1 5180000 104 0.00 0.00 12 0.20 0.00 0.00 5380 20241121 -62.84 1952 20241230 2.41 2015 -0.79 20250212 1960 1.99 20250124 5380 -62.84 20241121 1952 2.41 20241230 0.00 N 489210 100 5 억 398 N N 0 N 00 N
11 20250312 151337 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 19959614 9984 58.10 1999 2000 1992 2600 1400 2000 1999.16 0.01 0 -85 2009 2004 2000 1995 1991 2002 1993 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.19 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 398 N N 0 N 00 N
12 20250312 141331 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 19653614 9831 57.21 1999 2000 1992 2600 1400 2000 1999.15 0.01 0 -85 2009 2004 2000 1995 1991 2002 1993 5 600 100 1400 1 1 5180000 104 0.00 0.00 12 0.19 0.00 0.00 5380 20241121 -62.84 1952 20241230 2.41 2015 -0.79 20250212 1960 1.99 20250124 5380 -62.84 20241121 1952 2.41 20241230 0.00 N 489210 100 5 억 398 N N 0 N 00 N