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
477340/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
20250321,161413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-3,5,-0.15,1691116,850,94.87,1994,1994,1989,2590,1396,1993,1989.55,0.00,0,5,1997,1994,1992,1989,1987,1994,1989,8,597,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250321,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-3,5,-0.15,1535896,772,86.16,1994,1994,1989,2590,1396,1993,1989.50,0.00,0,5,1997,1994,1992,1989,1987,1994,1989,8,597,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250321,141401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-3,5,-0.15,770123,387,43.19,1994,1994,1989,2590,1396,1993,1989.98,0.00,0,5,1997,1994,1992,1989,1987,1994,1989,8,597,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250321,131402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-3,5,-0.15,29882,15,1.67,1994,1994,1990,2590,1396,1993,1992.13,0.00,0,5,1997,1994,1992,1989,1987,1994,1989,8,597,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250321,121401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-2,5,-0.10,21919,11,1.23,1994,1994,1991,2590,1396,1993,1992.64,0.00,0,5,1997,1994,1992,1989,1987,1994,1989,8,597,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250321,111402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-1,5,-0.05,15946,8,0.89,1994,1994,1992,2590,1396,1993,1993.25,0.00,0,5,1997,1994,1992,1989,1987,1994,1989,8,597,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.73,1920,20241226,3.75,1998,-0.30,20250304,1929,3.27,20250102,2545,-21.73,20240624,1920,3.75,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250321,101403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-1,5,-0.05,11962,6,0.67,1994,1994,1992,2590,1396,1993,1993.67,0.00,0,5,1997,1994,1992,1989,1987,1994,1989,8,597,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.73,1920,20241226,3.75,1998,-0.30,20250304,1929,3.27,20250102,2545,-21.73,20240624,1920,3.75,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250321,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,9970,5,0.56,1994,1994,1994,2590,1396,1993,1994.00,0.00,0,5,1997,1994,1992,1989,1987,1994,1989,8,597,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.65,1920,20241226,3.85,1998,-0.20,20250304,1929,3.37,20250102,2545,-21.65,20240624,1920,3.85,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250320,162025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-1,5,-0.05,1785703,896,4.43,1995,1995,1990,2590,1396,1994,1992.97,0.00,0,12,2002,1998,1991,1987,1980,1999,1988,8,596,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250320,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-1,5,-0.05,1588396,797,3.94,1995,1995,1990,2590,1396,1994,1992.97,0.00,0,12,2002,1998,1991,1987,1980,1999,1988,8,596,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250320,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-1,5,-0.05,1249829,627,3.10,1995,1995,1990,2590,1396,1994,1993.35,0.00,0,12,2002,1998,1991,1987,1980,1999,1988,8,596,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 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 161413 57 100.00 KOSDAQ 금융 N N N N N 1990 -3 5 -0.15 1691116 850 94.87 1994 1994 1989 2590 1396 1993 1989.55 0.00 0 5 1997 1994 1992 1989 1987 1994 1989 8 597 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
3 20250321 151401 57 100.00 KOSDAQ 금융 N N N N N 1990 -3 5 -0.15 1535896 772 86.16 1994 1994 1989 2590 1396 1993 1989.50 0.00 0 5 1997 1994 1992 1989 1987 1994 1989 8 597 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
4 20250321 141401 57 100.00 KOSDAQ 금융 N N N N N 1990 -3 5 -0.15 770123 387 43.19 1994 1994 1989 2590 1396 1993 1989.98 0.00 0 5 1997 1994 1992 1989 1987 1994 1989 8 597 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
5 20250321 131402 57 100.00 KOSDAQ 금융 N N N N N 1990 -3 5 -0.15 29882 15 1.67 1994 1994 1990 2590 1396 1993 1992.13 0.00 0 5 1997 1994 1992 1989 1987 1994 1989 8 597 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
6 20250321 121401 57 100.00 KOSDAQ 금융 N N N N N 1991 -2 5 -0.10 21919 11 1.23 1994 1994 1991 2590 1396 1993 1992.64 0.00 0 5 1997 1994 1992 1989 1987 1994 1989 8 597 100 1390 1 1 7510000 150 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.77 1920 20241226 3.70 1998 -0.35 20250304 1929 3.21 20250102 2545 -21.77 20240624 1920 3.70 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
7 20250321 111402 57 100.00 KOSDAQ 금융 N N N N N 1992 -1 5 -0.05 15946 8 0.89 1994 1994 1992 2590 1396 1993 1993.25 0.00 0 5 1997 1994 1992 1989 1987 1994 1989 8 597 100 1390 1 1 7510000 150 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.73 1920 20241226 3.75 1998 -0.30 20250304 1929 3.27 20250102 2545 -21.73 20240624 1920 3.75 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
8 20250321 101403 57 100.00 KOSDAQ 금융 N N N N N 1992 -1 5 -0.05 11962 6 0.67 1994 1994 1992 2590 1396 1993 1993.67 0.00 0 5 1997 1994 1992 1989 1987 1994 1989 8 597 100 1390 1 1 7510000 150 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.73 1920 20241226 3.75 1998 -0.30 20250304 1929 3.27 20250102 2545 -21.73 20240624 1920 3.75 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
9 20250321 091411 57 100.00 KOSDAQ 금융 N N N N N 1994 1 2 0.05 9970 5 0.56 1994 1994 1994 2590 1396 1993 1994.00 0.00 0 5 1997 1994 1992 1989 1987 1994 1989 8 597 100 1390 1 1 7510000 150 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.65 1920 20241226 3.85 1998 -0.20 20250304 1929 3.37 20250102 2545 -21.65 20240624 1920 3.85 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
10 20250320 162025 57 100.00 KOSDAQ 금융 N N N N N 1993 -1 5 -0.05 1785703 896 4.43 1995 1995 1990 2590 1396 1994 1992.97 0.00 0 12 2002 1998 1991 1987 1980 1999 1988 8 596 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.69 1920 20241226 3.80 1998 -0.25 20250304 1929 3.32 20250102 2545 -21.69 20240624 1920 3.80 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
11 20250320 151357 57 100.00 KOSDAQ 금융 N N N N N 1993 -1 5 -0.05 1588396 797 3.94 1995 1995 1990 2590 1396 1994 1992.97 0.00 0 12 2002 1998 1991 1987 1980 1999 1988 8 596 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.69 1920 20241226 3.80 1998 -0.25 20250304 1929 3.32 20250102 2545 -21.69 20240624 1920 3.80 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
12 20250320 141402 57 100.00 KOSDAQ 금융 N N N N N 1993 -1 5 -0.05 1249829 627 3.10 1995 1995 1990 2590 1396 1994 1993.35 0.00 0 12 2002 1998 1991 1987 1980 1999 1988 8 596 100 1390 1 1 7510000 150 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.69 1920 20241226 3.80 1998 -0.25 20250304 1929 3.32 20250102 2545 -21.69 20240624 1920 3.80 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N