ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
473050/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
20250321,161406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1551125,775,4.89,2005,2005,1998,2600,1400,2000,2001.45,0.00,0,81,2004,2002,1998,1996,1992,2003,1997,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.01,-28.00,1543.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250321,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1472930,736,4.64,2005,2005,1998,2600,1400,2000,2001.26,0.00,0,82,2004,2002,1998,1996,1992,2003,1997,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.01,-28.00,1543.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250321,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1472930,736,4.64,2005,2005,1998,2600,1400,2000,2001.26,0.00,0,82,2004,2002,1998,1996,1992,2003,1997,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.01,-28.00,1543.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250321,131355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1472930,736,4.64,2005,2005,1998,2600,1400,2000,2001.26,0.00,0,82,2004,2002,1998,1996,1992,2003,1997,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.01,-28.00,1543.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250321,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1037113,518,3.27,2005,2005,1998,2600,1400,2000,2002.15,0.00,0,82,2004,2002,1998,1996,1992,2003,1997,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.01,-28.00,1543.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250321,111356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,871108,435,2.74,2005,2005,1998,2600,1400,2000,2002.55,0.00,0,0,2004,2002,1998,1996,1992,2003,1997,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.01,-28.00,1543.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250321,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,865100,432,2.73,2005,2005,2000,2600,1400,2000,2002.55,0.00,0,0,2004,2002,1998,1996,1992,2003,1997,7,600,100,1400,5,1,7010000,140,-71.43,1.30,12,0.01,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250321,091404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,10025,5,0.03,2005,2005,2005,2600,1400,2000,2005.00,0.00,0,0,2004,2002,1998,1996,1992,2003,1997,7,600,100,1400,5,1,7010000,141,-71.61,1.30,12,0.00,-28.00,1543.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250320,162019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,31694609,15850,304.57,2000,2000,1994,2605,1405,2005,1999.66,0.00,0,-134,2011,2008,2002,1999,1993,2009,2000,7,600,100,1400,5,1,7010000,140,-71.43,1.30,12,0.23,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250320,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,31416609,15711,301.90,2000,2000,1994,2605,1405,2005,1999.66,0.00,0,-128,2011,2008,2002,1999,1993,2009,2000,7,600,100,1400,5,1,7010000,140,-71.43,1.30,12,0.22,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250320,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,31416609,15711,301.90,2000,2000,1994,2605,1405,2005,1999.66,0.00,0,-128,2011,2008,2002,1999,1993,2009,2000,7,600,100,1400,5,1,7010000,140,-71.43,1.30,12,0.22,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 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 20250321 161406 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 1551125 775 4.89 2005 2005 1998 2600 1400 2000 2001.45 0.00 0 81 2004 2002 1998 1996 1992 2003 1997 7 600 100 1400 5 1 7010000 141 -71.61 1.30 12 0.01 -28.00 1543.00 2080 20240502 -3.61 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
3 20250321 151354 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 1472930 736 4.64 2005 2005 1998 2600 1400 2000 2001.26 0.00 0 82 2004 2002 1998 1996 1992 2003 1997 7 600 100 1400 5 1 7010000 141 -71.61 1.30 12 0.01 -28.00 1543.00 2080 20240502 -3.61 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
4 20250321 141354 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 1472930 736 4.64 2005 2005 1998 2600 1400 2000 2001.26 0.00 0 82 2004 2002 1998 1996 1992 2003 1997 7 600 100 1400 5 1 7010000 141 -71.61 1.30 12 0.01 -28.00 1543.00 2080 20240502 -3.61 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
5 20250321 131355 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 1472930 736 4.64 2005 2005 1998 2600 1400 2000 2001.26 0.00 0 82 2004 2002 1998 1996 1992 2003 1997 7 600 100 1400 5 1 7010000 141 -71.61 1.30 12 0.01 -28.00 1543.00 2080 20240502 -3.61 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
6 20250321 121355 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 1037113 518 3.27 2005 2005 1998 2600 1400 2000 2002.15 0.00 0 82 2004 2002 1998 1996 1992 2003 1997 7 600 100 1400 5 1 7010000 141 -71.61 1.30 12 0.01 -28.00 1543.00 2080 20240502 -3.61 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
7 20250321 111356 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 871108 435 2.74 2005 2005 1998 2600 1400 2000 2002.55 0.00 0 0 2004 2002 1998 1996 1992 2003 1997 7 600 100 1400 5 1 7010000 141 -71.61 1.30 12 0.01 -28.00 1543.00 2080 20240502 -3.61 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
8 20250321 101357 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 865100 432 2.73 2005 2005 2000 2600 1400 2000 2002.55 0.00 0 0 2004 2002 1998 1996 1992 2003 1997 7 600 100 1400 5 1 7010000 140 -71.43 1.30 12 0.01 -28.00 1543.00 2080 20240502 -3.85 1930 20250122 3.63 2005 0.00 20250307 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
9 20250321 091404 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 10025 5 0.03 2005 2005 2005 2600 1400 2000 2005.00 0.00 0 0 2004 2002 1998 1996 1992 2003 1997 7 600 100 1400 5 1 7010000 141 -71.61 1.30 12 0.00 -28.00 1543.00 2080 20240502 -3.61 1930 20250122 3.89 2005 0.00 20250307 1930 3.89 20250122 2080 -3.61 20240502 1930 3.89 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
10 20250320 162019 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 31694609 15850 304.57 2000 2000 1994 2605 1405 2005 1999.66 0.00 0 -134 2011 2008 2002 1999 1993 2009 2000 7 600 100 1400 5 1 7010000 140 -71.43 1.30 12 0.23 -28.00 1543.00 2080 20240502 -3.85 1930 20250122 3.63 2005 -0.25 20250307 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
11 20250320 151350 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 31416609 15711 301.90 2000 2000 1994 2605 1405 2005 1999.66 0.00 0 -128 2011 2008 2002 1999 1993 2009 2000 7 600 100 1400 5 1 7010000 140 -71.43 1.30 12 0.22 -28.00 1543.00 2080 20240502 -3.85 1930 20250122 3.63 2005 -0.25 20250307 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
12 20250320 141355 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 31416609 15711 301.90 2000 2000 1994 2605 1405 2005 1999.66 0.00 0 -128 2011 2008 2002 1999 1993 2009 2000 7 600 100 1400 5 1 7010000 140 -71.43 1.30 12 0.22 -28.00 1543.00 2080 20240502 -3.85 1930 20250122 3.63 2005 -0.25 20250307 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N