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
477380/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,1988,-3,5,-0.15,3165407,1591,158.15,1995,1995,1988,2585,1394,1991,1989.57,0.10,0,-85,2009,1999,1995,1985,1981,1998,1984,8,594,100,1390,1,1,8100000,161,0.00,0.00,12,0.02,0.00,0.00,7080,20240529,-71.92,1942,20241227,2.37,2020,-1.58,20250212,1944,2.26,20250313,7080,-71.92,20240529,1942,2.37,20241227,0.00,N,477380,100,8 억,,8200,N,N,0,N,00,N
20250321,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,3,2,0.15,793723,398,39.56,1995,1995,1993,2585,1394,1991,1994.28,0.10,0,56,2009,1999,1995,1985,1981,1998,1984,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.84,1942,20241227,2.68,2020,-1.29,20250212,1944,2.57,20250313,7080,-71.84,20240529,1942,2.68,20241227,0.00,N,477380,100,8 억,,8200,N,N,0,N,00,N
20250321,141401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,4,2,0.20,580325,291,28.93,1995,1995,1993,2585,1394,1991,1994.24,0.10,0,55,2009,1999,1995,1985,1981,1998,1984,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.82,1942,20241227,2.73,2020,-1.24,20250212,1944,2.62,20250313,7080,-71.82,20240529,1942,2.73,20241227,0.00,N,477380,100,8 억,,8200,N,N,0,N,00,N
20250321,131402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,4,2,0.20,578330,290,28.83,1995,1995,1993,2585,1394,1991,1994.24,0.10,0,55,2009,1999,1995,1985,1981,1998,1984,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.82,1942,20241227,2.73,2020,-1.24,20250212,1944,2.62,20250313,7080,-71.82,20240529,1942,2.73,20241227,0.00,N,477380,100,8 억,,8200,N,N,0,N,00,N
20250321,121402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,4,2,0.20,572345,287,28.53,1995,1995,1993,2585,1394,1991,1994.23,0.10,0,55,2009,1999,1995,1985,1981,1998,1984,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.82,1942,20241227,2.73,2020,-1.24,20250212,1944,2.62,20250313,7080,-71.82,20240529,1942,2.73,20241227,0.00,N,477380,100,8 억,,8200,N,N,0,N,00,N
20250321,111403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,3,2,0.15,386902,194,19.28,1995,1995,1993,2585,1394,1991,1994.34,0.10,0,55,2009,1999,1995,1985,1981,1998,1984,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.84,1942,20241227,2.68,2020,-1.29,20250212,1944,2.57,20250313,7080,-71.84,20240529,1942,2.68,20241227,0.00,N,477380,100,8 억,,8200,N,N,0,N,00,N
20250321,101404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,4,2,0.20,329067,165,16.40,1995,1995,1993,2585,1394,1991,1994.35,0.10,0,55,2009,1999,1995,1985,1981,1998,1984,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.82,1942,20241227,2.73,2020,-1.24,20250212,1944,2.62,20250313,7080,-71.82,20240529,1942,2.73,20241227,0.00,N,477380,100,8 억,,8200,N,N,0,N,00,N
20250321,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,4,2,0.20,3990,2,0.20,1995,1995,1995,2585,1394,1991,1995.00,0.10,0,2,2009,1999,1995,1985,1981,1998,1984,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.82,1942,20241227,2.73,2020,-1.24,20250212,1944,2.62,20250313,7080,-71.82,20240529,1942,2.73,20241227,0.00,N,477380,100,8 억,,8200,N,N,0,N,00,N
20250320,162025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-9,5,-0.45,2007293,1006,6.74,2000,2005,1991,2600,1400,2000,1995.32,0.11,0,-339,2004,2002,1998,1996,1992,2003,1997,8,600,100,1400,1,1,8100000,161,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.88,1942,20241227,2.52,2020,-1.44,20250212,1944,2.42,20250313,7080,-71.88,20240529,1942,2.52,20241227,0.00,N,477380,100,8 억,,8722,N,N,0,N,00,N
20250320,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,1019757,510,3.42,2000,2005,1997,2600,1400,2000,1999.52,0.11,0,-26,2004,2002,1998,1996,1992,2003,1997,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.78,1942,20241227,2.88,2020,-1.09,20250212,1944,2.78,20250313,7080,-71.78,20240529,1942,2.88,20241227,0.00,N,477380,100,8 억,,8722,N,N,0,N,00,N
20250320,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,859994,430,2.88,2000,2005,1999,2600,1400,2000,1999.99,0.11,0,0,2004,2002,1998,1996,1992,2003,1997,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,8722,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 1988 -3 5 -0.15 3165407 1591 158.15 1995 1995 1988 2585 1394 1991 1989.57 0.10 0 -85 2009 1999 1995 1985 1981 1998 1984 8 594 100 1390 1 1 8100000 161 0.00 0.00 12 0.02 0.00 0.00 7080 20240529 -71.92 1942 20241227 2.37 2020 -1.58 20250212 1944 2.26 20250313 7080 -71.92 20240529 1942 2.37 20241227 0.00 N 477380 100 8 억 8200 N N 0 N 00 N
3 20250321 151401 57 100.00 KOSDAQ 금융 N N N N N 1994 3 2 0.15 793723 398 39.56 1995 1995 1993 2585 1394 1991 1994.28 0.10 0 56 2009 1999 1995 1985 1981 1998 1984 8 594 100 1390 1 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.84 1942 20241227 2.68 2020 -1.29 20250212 1944 2.57 20250313 7080 -71.84 20240529 1942 2.68 20241227 0.00 N 477380 100 8 억 8200 N N 0 N 00 N
4 20250321 141401 57 100.00 KOSDAQ 금융 N N N N N 1995 4 2 0.20 580325 291 28.93 1995 1995 1993 2585 1394 1991 1994.24 0.10 0 55 2009 1999 1995 1985 1981 1998 1984 8 594 100 1390 1 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.82 1942 20241227 2.73 2020 -1.24 20250212 1944 2.62 20250313 7080 -71.82 20240529 1942 2.73 20241227 0.00 N 477380 100 8 억 8200 N N 0 N 00 N
5 20250321 131402 57 100.00 KOSDAQ 금융 N N N N N 1995 4 2 0.20 578330 290 28.83 1995 1995 1993 2585 1394 1991 1994.24 0.10 0 55 2009 1999 1995 1985 1981 1998 1984 8 594 100 1390 1 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.82 1942 20241227 2.73 2020 -1.24 20250212 1944 2.62 20250313 7080 -71.82 20240529 1942 2.73 20241227 0.00 N 477380 100 8 억 8200 N N 0 N 00 N
6 20250321 121402 57 100.00 KOSDAQ 금융 N N N N N 1995 4 2 0.20 572345 287 28.53 1995 1995 1993 2585 1394 1991 1994.23 0.10 0 55 2009 1999 1995 1985 1981 1998 1984 8 594 100 1390 1 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.82 1942 20241227 2.73 2020 -1.24 20250212 1944 2.62 20250313 7080 -71.82 20240529 1942 2.73 20241227 0.00 N 477380 100 8 억 8200 N N 0 N 00 N
7 20250321 111403 57 100.00 KOSDAQ 금융 N N N N N 1994 3 2 0.15 386902 194 19.28 1995 1995 1993 2585 1394 1991 1994.34 0.10 0 55 2009 1999 1995 1985 1981 1998 1984 8 594 100 1390 1 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.84 1942 20241227 2.68 2020 -1.29 20250212 1944 2.57 20250313 7080 -71.84 20240529 1942 2.68 20241227 0.00 N 477380 100 8 억 8200 N N 0 N 00 N
8 20250321 101404 57 100.00 KOSDAQ 금융 N N N N N 1995 4 2 0.20 329067 165 16.40 1995 1995 1993 2585 1394 1991 1994.35 0.10 0 55 2009 1999 1995 1985 1981 1998 1984 8 594 100 1390 1 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.82 1942 20241227 2.73 2020 -1.24 20250212 1944 2.62 20250313 7080 -71.82 20240529 1942 2.73 20241227 0.00 N 477380 100 8 억 8200 N N 0 N 00 N
9 20250321 091411 57 100.00 KOSDAQ 금융 N N N N N 1995 4 2 0.20 3990 2 0.20 1995 1995 1995 2585 1394 1991 1995.00 0.10 0 2 2009 1999 1995 1985 1981 1998 1984 8 594 100 1390 1 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.82 1942 20241227 2.73 2020 -1.24 20250212 1944 2.62 20250313 7080 -71.82 20240529 1942 2.73 20241227 0.00 N 477380 100 8 억 8200 N N 0 N 00 N
10 20250320 162025 57 100.00 KOSDAQ 금융 N N N N N 1991 -9 5 -0.45 2007293 1006 6.74 2000 2005 1991 2600 1400 2000 1995.32 0.11 0 -339 2004 2002 1998 1996 1992 2003 1997 8 600 100 1400 1 1 8100000 161 0.00 0.00 12 0.01 0.00 0.00 7080 20240529 -71.88 1942 20241227 2.52 2020 -1.44 20250212 1944 2.42 20250313 7080 -71.88 20240529 1942 2.52 20241227 0.00 N 477380 100 8 억 8722 N N 0 N 00 N
11 20250320 151357 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 1019757 510 3.42 2000 2005 1997 2600 1400 2000 1999.52 0.11 0 -26 2004 2002 1998 1996 1992 2003 1997 8 600 100 1400 1 1 8100000 162 0.00 0.00 12 0.01 0.00 0.00 7080 20240529 -71.78 1942 20241227 2.88 2020 -1.09 20250212 1944 2.78 20250313 7080 -71.78 20240529 1942 2.88 20241227 0.00 N 477380 100 8 억 8722 N N 0 N 00 N
12 20250320 141402 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 859994 430 2.88 2000 2005 1999 2600 1400 2000 1999.99 0.11 0 0 2004 2002 1998 1996 1992 2003 1997 8 600 100 1400 1 1 8100000 162 0.00 0.00 12 0.01 0.00 0.00 7080 20240529 -71.77 1942 20241227 2.94 2020 -1.04 20250212 1944 2.83 20250313 7080 -71.77 20240529 1942 2.94 20241227 0.00 N 477380 100 8 억 8722 N N 0 N 00 N