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
487360/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
20250321,161419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,0,3,0.00,5845908,2936,20.46,1994,1994,1990,2590,1396,1994,1991.11,2.29,0,123,2002,1998,1995,1991,1988,1996,1989,6,596,100,1390,1,1,5640000,112,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-20.24,1903,20241223,4.78,2007,-0.65,20250305,1921,3.80,20250102,2500,-20.24,20241223,1903,4.78,20241223,0.00,N,487360,100,5 억,,129432,N,N,0,N,00,N
20250321,151407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-3,5,-0.15,5792096,2909,20.27,1994,1994,1990,2590,1396,1994,1991.10,2.29,0,123,2002,1998,1995,1991,1988,1996,1989,6,596,100,1390,1,1,5640000,112,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-20.36,1903,20241223,4.62,2007,-0.80,20250305,1921,3.64,20250102,2500,-20.36,20241223,1903,4.62,20241223,0.00,N,487360,100,5 억,,129432,N,N,0,N,00,N
20250321,141407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,0,3,0.00,5395882,2710,18.89,1994,1994,1990,2590,1396,1994,1991.10,2.29,0,123,2002,1998,1995,1991,1988,1996,1989,6,596,100,1390,1,1,5640000,112,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-20.24,1903,20241223,4.78,2007,-0.65,20250305,1921,3.80,20250102,2500,-20.24,20241223,1903,4.78,20241223,0.00,N,487360,100,5 억,,129432,N,N,0,N,00,N
20250321,131408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,0,3,0.00,5395882,2710,18.89,1994,1994,1990,2590,1396,1994,1991.10,2.29,0,123,2002,1998,1995,1991,1988,1996,1989,6,596,100,1390,1,1,5640000,112,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-20.24,1903,20241223,4.78,2007,-0.65,20250305,1921,3.80,20250102,2500,-20.24,20241223,1903,4.78,20241223,0.00,N,487360,100,5 억,,129432,N,N,0,N,00,N
20250321,121408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-4,5,-0.20,5121246,2572,17.93,1994,1994,1990,2590,1396,1994,1991.15,2.29,0,123,2002,1998,1995,1991,1988,1996,1989,6,596,100,1390,1,1,5640000,112,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-20.40,1903,20241223,4.57,2007,-0.85,20250305,1921,3.59,20250102,2500,-20.40,20241223,1903,4.57,20241223,0.00,N,487360,100,5 억,,129432,N,N,0,N,00,N
20250321,111409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-4,5,-0.20,5101346,2562,17.86,1994,1994,1990,2590,1396,1994,1991.16,2.29,0,123,2002,1998,1995,1991,1988,1996,1989,6,596,100,1390,1,1,5640000,112,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-20.40,1903,20241223,4.57,2007,-0.85,20250305,1921,3.59,20250102,2500,-20.40,20241223,1903,4.57,20241223,0.00,N,487360,100,5 억,,129432,N,N,0,N,00,N
20250321,101410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,0,3,0.00,1118158,561,3.91,1994,1994,1991,2590,1396,1994,1993.15,2.29,0,62,2002,1998,1995,1991,1988,1996,1989,6,596,100,1390,1,1,5640000,112,0.00,0.00,12,0.01,0.00,0.00,2500,20241223,-20.24,1903,20241223,4.78,2007,-0.65,20250305,1921,3.80,20250102,2500,-20.24,20241223,1903,4.78,20241223,0.00,N,487360,100,5 억,,129432,N,N,0,N,00,N
20250321,091417,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-3,5,-0.15,187370,94,0.66,1994,1994,1991,2590,1396,1994,1993.30,2.29,0,62,2002,1998,1995,1991,1988,1996,1989,6,596,100,1390,1,1,5640000,112,0.00,0.00,12,0.00,0.00,0.00,2500,20241223,-20.36,1903,20241223,4.62,2007,-0.80,20250305,1921,3.64,20250102,2500,-20.36,20241223,1903,4.62,20241223,0.00,N,487360,100,5 억,,129432,N,N,0,N,00,N
20250320,162031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-3,5,-0.15,28628788,14348,109.02,1995,1999,1992,2595,1398,1997,1995.32,2.30,0,150,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,5640000,112,0.00,0.00,12,0.25,0.00,0.00,2500,20241223,-20.24,1903,20241223,4.78,2007,-0.65,20250305,1921,3.80,20250102,2500,-20.24,20241223,1903,4.78,20241223,0.00,N,487360,100,5 억,,129443,N,N,0,N,00,N
20250320,151403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,28108104,14087,107.04,1995,1999,1992,2595,1398,1997,1995.32,2.30,0,361,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,5640000,113,0.00,0.00,12,0.25,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,N,487360,100,5 억,,129443,N,N,0,N,00,N
20250320,141408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,23592426,11827,89.86,1995,1998,1992,2595,1398,1997,1994.79,2.30,0,486,2001,1999,1996,1994,1991,1997,1992,6,598,100,1390,1,1,5640000,113,0.00,0.00,12,0.21,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,N,487360,100,5 억,,129443,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 161419 57 100.00 KOSDAQ 금융 N N N N N 1994 0 3 0.00 5845908 2936 20.46 1994 1994 1990 2590 1396 1994 1991.11 2.29 0 123 2002 1998 1995 1991 1988 1996 1989 6 596 100 1390 1 1 5640000 112 0.00 0.00 12 0.05 0.00 0.00 2500 20241223 -20.24 1903 20241223 4.78 2007 -0.65 20250305 1921 3.80 20250102 2500 -20.24 20241223 1903 4.78 20241223 0.00 N 487360 100 5 억 129432 N N 0 N 00 N
3 20250321 151407 57 100.00 KOSDAQ 금융 N N N N N 1991 -3 5 -0.15 5792096 2909 20.27 1994 1994 1990 2590 1396 1994 1991.10 2.29 0 123 2002 1998 1995 1991 1988 1996 1989 6 596 100 1390 1 1 5640000 112 0.00 0.00 12 0.05 0.00 0.00 2500 20241223 -20.36 1903 20241223 4.62 2007 -0.80 20250305 1921 3.64 20250102 2500 -20.36 20241223 1903 4.62 20241223 0.00 N 487360 100 5 억 129432 N N 0 N 00 N
4 20250321 141407 57 100.00 KOSDAQ 금융 N N N N N 1994 0 3 0.00 5395882 2710 18.89 1994 1994 1990 2590 1396 1994 1991.10 2.29 0 123 2002 1998 1995 1991 1988 1996 1989 6 596 100 1390 1 1 5640000 112 0.00 0.00 12 0.05 0.00 0.00 2500 20241223 -20.24 1903 20241223 4.78 2007 -0.65 20250305 1921 3.80 20250102 2500 -20.24 20241223 1903 4.78 20241223 0.00 N 487360 100 5 억 129432 N N 0 N 00 N
5 20250321 131408 57 100.00 KOSDAQ 금융 N N N N N 1994 0 3 0.00 5395882 2710 18.89 1994 1994 1990 2590 1396 1994 1991.10 2.29 0 123 2002 1998 1995 1991 1988 1996 1989 6 596 100 1390 1 1 5640000 112 0.00 0.00 12 0.05 0.00 0.00 2500 20241223 -20.24 1903 20241223 4.78 2007 -0.65 20250305 1921 3.80 20250102 2500 -20.24 20241223 1903 4.78 20241223 0.00 N 487360 100 5 억 129432 N N 0 N 00 N
6 20250321 121408 57 100.00 KOSDAQ 금융 N N N N N 1990 -4 5 -0.20 5121246 2572 17.93 1994 1994 1990 2590 1396 1994 1991.15 2.29 0 123 2002 1998 1995 1991 1988 1996 1989 6 596 100 1390 1 1 5640000 112 0.00 0.00 12 0.05 0.00 0.00 2500 20241223 -20.40 1903 20241223 4.57 2007 -0.85 20250305 1921 3.59 20250102 2500 -20.40 20241223 1903 4.57 20241223 0.00 N 487360 100 5 억 129432 N N 0 N 00 N
7 20250321 111409 57 100.00 KOSDAQ 금융 N N N N N 1990 -4 5 -0.20 5101346 2562 17.86 1994 1994 1990 2590 1396 1994 1991.16 2.29 0 123 2002 1998 1995 1991 1988 1996 1989 6 596 100 1390 1 1 5640000 112 0.00 0.00 12 0.05 0.00 0.00 2500 20241223 -20.40 1903 20241223 4.57 2007 -0.85 20250305 1921 3.59 20250102 2500 -20.40 20241223 1903 4.57 20241223 0.00 N 487360 100 5 억 129432 N N 0 N 00 N
8 20250321 101410 57 100.00 KOSDAQ 금융 N N N N N 1994 0 3 0.00 1118158 561 3.91 1994 1994 1991 2590 1396 1994 1993.15 2.29 0 62 2002 1998 1995 1991 1988 1996 1989 6 596 100 1390 1 1 5640000 112 0.00 0.00 12 0.01 0.00 0.00 2500 20241223 -20.24 1903 20241223 4.78 2007 -0.65 20250305 1921 3.80 20250102 2500 -20.24 20241223 1903 4.78 20241223 0.00 N 487360 100 5 억 129432 N N 0 N 00 N
9 20250321 091417 57 100.00 KOSDAQ 금융 N N N N N 1991 -3 5 -0.15 187370 94 0.66 1994 1994 1991 2590 1396 1994 1993.30 2.29 0 62 2002 1998 1995 1991 1988 1996 1989 6 596 100 1390 1 1 5640000 112 0.00 0.00 12 0.00 0.00 0.00 2500 20241223 -20.36 1903 20241223 4.62 2007 -0.80 20250305 1921 3.64 20250102 2500 -20.36 20241223 1903 4.62 20241223 0.00 N 487360 100 5 억 129432 N N 0 N 00 N
10 20250320 162031 57 100.00 KOSDAQ 금융 N N N N N 1994 -3 5 -0.15 28628788 14348 109.02 1995 1999 1992 2595 1398 1997 1995.32 2.30 0 150 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 5640000 112 0.00 0.00 12 0.25 0.00 0.00 2500 20241223 -20.24 1903 20241223 4.78 2007 -0.65 20250305 1921 3.80 20250102 2500 -20.24 20241223 1903 4.78 20241223 0.00 N 487360 100 5 억 129443 N N 0 N 00 N
11 20250320 151403 57 100.00 KOSDAQ 금융 N N N N N 1999 2 2 0.10 28108104 14087 107.04 1995 1999 1992 2595 1398 1997 1995.32 2.30 0 361 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 5640000 113 0.00 0.00 12 0.25 0.00 0.00 2500 20241223 -20.04 1903 20241223 5.04 2007 -0.40 20250305 1921 4.06 20250102 2500 -20.04 20241223 1903 5.04 20241223 0.00 N 487360 100 5 억 129443 N N 0 N 00 N
12 20250320 141408 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 23592426 11827 89.86 1995 1998 1992 2595 1398 1997 1994.79 2.30 0 486 2001 1999 1996 1994 1991 1997 1992 6 598 100 1390 1 1 5640000 113 0.00 0.00 12 0.21 0.00 0.00 2500 20241223 -20.08 1903 20241223 4.99 2007 -0.45 20250305 1921 4.01 20250102 2500 -20.08 20241223 1903 4.99 20241223 0.00 N 487360 100 5 억 129443 N N 0 N 00 N