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
489730/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
20250313,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,43362011,21727,49.65,1998,1998,1979,2595,1398,1997,1995.77,0.02,0,-217,2001,1998,1995,1992,1989,1997,1991,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.34,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,1244,N,N,0,N,00,N
20250313,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,43362011,21727,49.65,1998,1998,1979,2595,1398,1997,1995.77,0.02,0,-217,2001,1998,1995,1992,1989,1997,1991,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.34,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,1244,N,N,0,N,00,N
20250313,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,42497860,21294,48.66,1998,1998,1979,2595,1398,1997,1995.77,0.02,0,-217,2001,1998,1995,1992,1989,1997,1991,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.34,0.00,0.00,4500,20241128,-55.64,1925,20241230,3.69,1999,-0.15,20250226,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,N,489730,100,6 억,,1244,N,N,0,N,00,N
20250313,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,37962722,19023,43.47,1998,1998,1979,2595,1398,1997,1995.62,0.02,0,-217,2001,1998,1995,1992,1989,1997,1991,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.30,0.00,0.00,4500,20241128,-55.67,1925,20241230,3.64,1999,-0.20,20250226,1930,3.37,20250102,4500,-55.67,20241128,1925,3.64,20241230,0.00,N,489730,100,6 억,,1244,N,N,0,N,00,N
20250313,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,37463846,18773,42.90,1998,1998,1979,2595,1398,1997,1995.62,0.02,0,-217,2001,1998,1995,1992,1989,1997,1991,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.30,0.00,0.00,4500,20241128,-55.64,1925,20241230,3.69,1999,-0.15,20250226,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,N,489730,100,6 억,,1244,N,N,0,N,00,N
20250313,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,37463846,18773,42.90,1998,1998,1979,2595,1398,1997,1995.62,0.02,0,-217,2001,1998,1995,1992,1989,1997,1991,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.30,0.00,0.00,4500,20241128,-55.64,1925,20241230,3.69,1999,-0.15,20250226,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,N,489730,100,6 억,,1244,N,N,0,N,00,N
20250313,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,8259719,4149,9.48,1998,1998,1979,2595,1398,1997,1990.77,0.02,0,-217,2001,1998,1995,1992,1989,1997,1991,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.07,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,1244,N,N,0,N,00,N
20250313,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,3246145,1638,3.74,1998,1998,1979,2595,1398,1997,1981.77,0.02,0,-75,2001,1998,1995,1992,1989,1997,1991,6,598,100,1390,1,1,6332000,126,0.00,0.00,12,0.03,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,1244,N,N,0,N,00,N
20250312,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,87384904,43757,237.98,1998,1998,1992,2590,1398,1996,1997.05,0.01,0,558,2010,2002,1990,1982,1970,1997,1977,6,594,100,1390,1,1,6332000,126,0.00,0.00,12,0.69,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,691,N,N,0,N,00,N
20250312,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,86358446,43243,235.18,1998,1998,1992,2590,1398,1996,1997.05,0.01,0,1072,2010,2002,1990,1982,1970,1997,1977,6,594,100,1390,1,1,6332000,126,0.00,0.00,12,0.68,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,691,N,N,0,N,00,N
20250312,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,84960546,42543,231.38,1998,1998,1992,2590,1398,1996,1997.05,0.01,0,1072,2010,2002,1990,1982,1970,1997,1977,6,594,100,1390,1,1,6332000,126,0.00,0.00,12,0.67,0.00,0.00,4500,20241128,-55.62,1925,20241230,3.74,1999,-0.10,20250226,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,N,489730,100,6 억,,691,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 161340 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 43362011 21727 49.65 1998 1998 1979 2595 1398 1997 1995.77 0.02 0 -217 2001 1998 1995 1992 1989 1997 1991 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.34 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 1244 N N 0 N 00 N
3 20250313 151341 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 43362011 21727 49.65 1998 1998 1979 2595 1398 1997 1995.77 0.02 0 -217 2001 1998 1995 1992 1989 1997 1991 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.34 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 1244 N N 0 N 00 N
4 20250313 141342 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 42497860 21294 48.66 1998 1998 1979 2595 1398 1997 1995.77 0.02 0 -217 2001 1998 1995 1992 1989 1997 1991 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.34 0.00 0.00 4500 20241128 -55.64 1925 20241230 3.69 1999 -0.15 20250226 1930 3.42 20250102 4500 -55.64 20241128 1925 3.69 20241230 0.00 N 489730 100 6 억 1244 N N 0 N 00 N
5 20250313 131341 57 100.00 KOSDAQ 금융 N N N N N 1995 -2 5 -0.10 37962722 19023 43.47 1998 1998 1979 2595 1398 1997 1995.62 0.02 0 -217 2001 1998 1995 1992 1989 1997 1991 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.30 0.00 0.00 4500 20241128 -55.67 1925 20241230 3.64 1999 -0.20 20250226 1930 3.37 20250102 4500 -55.67 20241128 1925 3.64 20241230 0.00 N 489730 100 6 억 1244 N N 0 N 00 N
6 20250313 121340 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 37463846 18773 42.90 1998 1998 1979 2595 1398 1997 1995.62 0.02 0 -217 2001 1998 1995 1992 1989 1997 1991 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.30 0.00 0.00 4500 20241128 -55.64 1925 20241230 3.69 1999 -0.15 20250226 1930 3.42 20250102 4500 -55.64 20241128 1925 3.69 20241230 0.00 N 489730 100 6 억 1244 N N 0 N 00 N
7 20250313 111343 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 37463846 18773 42.90 1998 1998 1979 2595 1398 1997 1995.62 0.02 0 -217 2001 1998 1995 1992 1989 1997 1991 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.30 0.00 0.00 4500 20241128 -55.64 1925 20241230 3.69 1999 -0.15 20250226 1930 3.42 20250102 4500 -55.64 20241128 1925 3.69 20241230 0.00 N 489730 100 6 억 1244 N N 0 N 00 N
8 20250313 101340 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 8259719 4149 9.48 1998 1998 1979 2595 1398 1997 1990.77 0.02 0 -217 2001 1998 1995 1992 1989 1997 1991 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.07 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 1244 N N 0 N 00 N
9 20250313 091344 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 3246145 1638 3.74 1998 1998 1979 2595 1398 1997 1981.77 0.02 0 -75 2001 1998 1995 1992 1989 1997 1991 6 598 100 1390 1 1 6332000 126 0.00 0.00 12 0.03 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 1244 N N 0 N 00 N
10 20250312 161333 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 87384904 43757 237.98 1998 1998 1992 2590 1398 1996 1997.05 0.01 0 558 2010 2002 1990 1982 1970 1997 1977 6 594 100 1390 1 1 6332000 126 0.00 0.00 12 0.69 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 691 N N 0 N 00 N
11 20250312 151338 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 86358446 43243 235.18 1998 1998 1992 2590 1398 1996 1997.05 0.01 0 1072 2010 2002 1990 1982 1970 1997 1977 6 594 100 1390 1 1 6332000 126 0.00 0.00 12 0.68 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 691 N N 0 N 00 N
12 20250312 141332 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 84960546 42543 231.38 1998 1998 1992 2590 1398 1996 1997.05 0.01 0 1072 2010 2002 1990 1982 1970 1997 1977 6 594 100 1390 1 1 6332000 126 0.00 0.00 12 0.67 0.00 0.00 4500 20241128 -55.62 1925 20241230 3.74 1999 -0.10 20250226 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 N 489730 100 6 억 691 N N 0 N 00 N