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
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
20250321,161422,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-4,5,-0.20,46899061,23644,292.33,1987,1987,1981,2580,1391,1987,1983.55,0.01,0,-343,1997,1992,1987,1982,1977,1989,1979,6,593,100,1390,1,1,6332000,126,0.00,0.00,12,0.37,0.00,0.00,4500,20241128,-55.93,1925,20241230,3.01,1999,-0.80,20250226,1930,2.75,20250102,4500,-55.93,20241128,1925,3.01,20241230,0.00,N,489730,100,6 억,,476,N,N,0,N,00,N
20250321,151409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-1,5,-0.05,46819741,23604,291.84,1987,1987,1981,2580,1391,1987,1983.55,0.01,0,-303,1997,1992,1987,1982,1977,1989,1979,6,593,100,1390,1,1,6332000,126,0.00,0.00,12,0.37,0.00,0.00,4500,20241128,-55.87,1925,20241230,3.17,1999,-0.65,20250226,1930,2.90,20250102,4500,-55.87,20241128,1925,3.17,20241230,0.00,N,489730,100,6 억,,476,N,N,0,N,00,N
20250321,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-2,5,-0.10,38122774,19223,237.67,1987,1987,1982,2580,1391,1987,1983.19,0.01,0,-85,1997,1992,1987,1982,1977,1989,1979,6,593,100,1390,1,1,6332000,126,0.00,0.00,12,0.30,0.00,0.00,4500,20241128,-55.89,1925,20241230,3.12,1999,-0.70,20250226,1930,2.85,20250102,4500,-55.89,20241128,1925,3.12,20241230,0.00,N,489730,100,6 억,,476,N,N,0,N,00,N
20250321,131411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-2,5,-0.10,35978974,18143,224.32,1987,1987,1982,2580,1391,1987,1983.08,0.01,0,72,1997,1992,1987,1982,1977,1989,1979,6,593,100,1390,1,1,6332000,126,0.00,0.00,12,0.29,0.00,0.00,4500,20241128,-55.89,1925,20241230,3.12,1999,-0.70,20250226,1930,2.85,20250102,4500,-55.89,20241128,1925,3.12,20241230,0.00,N,489730,100,6 억,,476,N,N,0,N,00,N
20250321,121410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-2,5,-0.10,11906488,6004,74.23,1987,1987,1982,2580,1391,1987,1983.09,0.01,0,72,1997,1992,1987,1982,1977,1989,1979,6,593,100,1390,1,1,6332000,126,0.00,0.00,12,0.09,0.00,0.00,4500,20241128,-55.89,1925,20241230,3.12,1999,-0.70,20250226,1930,2.85,20250102,4500,-55.89,20241128,1925,3.12,20241230,0.00,N,489730,100,6 억,,476,N,N,0,N,00,N
20250321,111411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-3,5,-0.15,6934231,3498,43.25,1987,1987,1982,2580,1391,1987,1982.34,0.01,0,72,1997,1992,1987,1982,1977,1989,1979,6,593,100,1390,1,1,6332000,126,0.00,0.00,12,0.06,0.00,0.00,4500,20241128,-55.91,1925,20241230,3.06,1999,-0.75,20250226,1930,2.80,20250102,4500,-55.91,20241128,1925,3.06,20241230,0.00,N,489730,100,6 억,,476,N,N,0,N,00,N
20250321,101412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-1,5,-0.05,6321173,3189,39.43,1987,1987,1982,2580,1391,1987,1982.18,0.01,0,72,1997,1992,1987,1982,1977,1989,1979,6,593,100,1390,1,1,6332000,126,0.00,0.00,12,0.05,0.00,0.00,4500,20241128,-55.87,1925,20241230,3.17,1999,-0.65,20250226,1930,2.90,20250102,4500,-55.87,20241128,1925,3.17,20241230,0.00,N,489730,100,6 억,,476,N,N,0,N,00,N
20250321,091419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,0,3,0.00,5960043,3007,37.18,1987,1987,1982,2580,1391,1987,1982.06,0.01,0,72,1997,1992,1987,1982,1977,1989,1979,6,593,100,1390,1,1,6332000,126,0.00,0.00,12,0.05,0.00,0.00,4500,20241128,-55.84,1925,20241230,3.22,1999,-0.60,20250226,1930,2.95,20250102,4500,-55.84,20241128,1925,3.22,20241230,0.00,N,489730,100,6 억,,476,N,N,0,N,00,N
20250320,162034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,5,2,0.25,16061552,8088,12.64,1992,1992,1982,2575,1388,1982,1985.85,0.01,0,100,1998,1990,1986,1978,1974,1988,1976,6,593,100,1380,1,1,6332000,126,0.00,0.00,12,0.13,0.00,0.00,4500,20241128,-55.84,1925,20241230,3.22,1999,-0.60,20250226,1930,2.95,20250102,4500,-55.84,20241128,1925,3.22,20241230,0.00,N,489730,100,6 억,,476,N,N,0,N,00,N
20250320,151405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,5,2,0.25,16039695,8077,12.62,1992,1992,1982,2575,1388,1982,1985.85,0.01,0,100,1998,1990,1986,1978,1974,1988,1976,6,593,100,1380,1,1,6332000,126,0.00,0.00,12,0.13,0.00,0.00,4500,20241128,-55.84,1925,20241230,3.22,1999,-0.60,20250226,1930,2.95,20250102,4500,-55.84,20241128,1925,3.22,20241230,0.00,N,489730,100,6 억,,476,N,N,0,N,00,N
20250320,141411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,2,2,0.10,9540741,4810,7.52,1992,1992,1982,2575,1388,1982,1983.52,0.01,0,100,1998,1990,1986,1978,1974,1988,1976,6,593,100,1380,1,1,6332000,126,0.00,0.00,12,0.08,0.00,0.00,4500,20241128,-55.91,1925,20241230,3.06,1999,-0.75,20250226,1930,2.80,20250102,4500,-55.91,20241128,1925,3.06,20241230,0.00,N,489730,100,6 억,,476,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 161422 57 100.00 KOSDAQ 금융 N N N N N 1983 -4 5 -0.20 46899061 23644 292.33 1987 1987 1981 2580 1391 1987 1983.55 0.01 0 -343 1997 1992 1987 1982 1977 1989 1979 6 593 100 1390 1 1 6332000 126 0.00 0.00 12 0.37 0.00 0.00 4500 20241128 -55.93 1925 20241230 3.01 1999 -0.80 20250226 1930 2.75 20250102 4500 -55.93 20241128 1925 3.01 20241230 0.00 N 489730 100 6 억 476 N N 0 N 00 N
3 20250321 151409 57 100.00 KOSDAQ 금융 N N N N N 1986 -1 5 -0.05 46819741 23604 291.84 1987 1987 1981 2580 1391 1987 1983.55 0.01 0 -303 1997 1992 1987 1982 1977 1989 1979 6 593 100 1390 1 1 6332000 126 0.00 0.00 12 0.37 0.00 0.00 4500 20241128 -55.87 1925 20241230 3.17 1999 -0.65 20250226 1930 2.90 20250102 4500 -55.87 20241128 1925 3.17 20241230 0.00 N 489730 100 6 억 476 N N 0 N 00 N
4 20250321 141410 57 100.00 KOSDAQ 금융 N N N N N 1985 -2 5 -0.10 38122774 19223 237.67 1987 1987 1982 2580 1391 1987 1983.19 0.01 0 -85 1997 1992 1987 1982 1977 1989 1979 6 593 100 1390 1 1 6332000 126 0.00 0.00 12 0.30 0.00 0.00 4500 20241128 -55.89 1925 20241230 3.12 1999 -0.70 20250226 1930 2.85 20250102 4500 -55.89 20241128 1925 3.12 20241230 0.00 N 489730 100 6 억 476 N N 0 N 00 N
5 20250321 131411 57 100.00 KOSDAQ 금융 N N N N N 1985 -2 5 -0.10 35978974 18143 224.32 1987 1987 1982 2580 1391 1987 1983.08 0.01 0 72 1997 1992 1987 1982 1977 1989 1979 6 593 100 1390 1 1 6332000 126 0.00 0.00 12 0.29 0.00 0.00 4500 20241128 -55.89 1925 20241230 3.12 1999 -0.70 20250226 1930 2.85 20250102 4500 -55.89 20241128 1925 3.12 20241230 0.00 N 489730 100 6 억 476 N N 0 N 00 N
6 20250321 121410 57 100.00 KOSDAQ 금융 N N N N N 1985 -2 5 -0.10 11906488 6004 74.23 1987 1987 1982 2580 1391 1987 1983.09 0.01 0 72 1997 1992 1987 1982 1977 1989 1979 6 593 100 1390 1 1 6332000 126 0.00 0.00 12 0.09 0.00 0.00 4500 20241128 -55.89 1925 20241230 3.12 1999 -0.70 20250226 1930 2.85 20250102 4500 -55.89 20241128 1925 3.12 20241230 0.00 N 489730 100 6 억 476 N N 0 N 00 N
7 20250321 111411 57 100.00 KOSDAQ 금융 N N N N N 1984 -3 5 -0.15 6934231 3498 43.25 1987 1987 1982 2580 1391 1987 1982.34 0.01 0 72 1997 1992 1987 1982 1977 1989 1979 6 593 100 1390 1 1 6332000 126 0.00 0.00 12 0.06 0.00 0.00 4500 20241128 -55.91 1925 20241230 3.06 1999 -0.75 20250226 1930 2.80 20250102 4500 -55.91 20241128 1925 3.06 20241230 0.00 N 489730 100 6 억 476 N N 0 N 00 N
8 20250321 101412 57 100.00 KOSDAQ 금융 N N N N N 1986 -1 5 -0.05 6321173 3189 39.43 1987 1987 1982 2580 1391 1987 1982.18 0.01 0 72 1997 1992 1987 1982 1977 1989 1979 6 593 100 1390 1 1 6332000 126 0.00 0.00 12 0.05 0.00 0.00 4500 20241128 -55.87 1925 20241230 3.17 1999 -0.65 20250226 1930 2.90 20250102 4500 -55.87 20241128 1925 3.17 20241230 0.00 N 489730 100 6 억 476 N N 0 N 00 N
9 20250321 091419 57 100.00 KOSDAQ 금융 N N N N N 1987 0 3 0.00 5960043 3007 37.18 1987 1987 1982 2580 1391 1987 1982.06 0.01 0 72 1997 1992 1987 1982 1977 1989 1979 6 593 100 1390 1 1 6332000 126 0.00 0.00 12 0.05 0.00 0.00 4500 20241128 -55.84 1925 20241230 3.22 1999 -0.60 20250226 1930 2.95 20250102 4500 -55.84 20241128 1925 3.22 20241230 0.00 N 489730 100 6 억 476 N N 0 N 00 N
10 20250320 162034 57 100.00 KOSDAQ 금융 N N N N N 1987 5 2 0.25 16061552 8088 12.64 1992 1992 1982 2575 1388 1982 1985.85 0.01 0 100 1998 1990 1986 1978 1974 1988 1976 6 593 100 1380 1 1 6332000 126 0.00 0.00 12 0.13 0.00 0.00 4500 20241128 -55.84 1925 20241230 3.22 1999 -0.60 20250226 1930 2.95 20250102 4500 -55.84 20241128 1925 3.22 20241230 0.00 N 489730 100 6 억 476 N N 0 N 00 N
11 20250320 151405 57 100.00 KOSDAQ 금융 N N N N N 1987 5 2 0.25 16039695 8077 12.62 1992 1992 1982 2575 1388 1982 1985.85 0.01 0 100 1998 1990 1986 1978 1974 1988 1976 6 593 100 1380 1 1 6332000 126 0.00 0.00 12 0.13 0.00 0.00 4500 20241128 -55.84 1925 20241230 3.22 1999 -0.60 20250226 1930 2.95 20250102 4500 -55.84 20241128 1925 3.22 20241230 0.00 N 489730 100 6 억 476 N N 0 N 00 N
12 20250320 141411 57 100.00 KOSDAQ 금융 N N N N N 1984 2 2 0.10 9540741 4810 7.52 1992 1992 1982 2575 1388 1982 1983.52 0.01 0 100 1998 1990 1986 1978 1974 1988 1976 6 593 100 1380 1 1 6332000 126 0.00 0.00 12 0.08 0.00 0.00 4500 20241128 -55.91 1925 20241230 3.06 1999 -0.75 20250226 1930 2.80 20250102 4500 -55.91 20241128 1925 3.06 20241230 0.00 N 489730 100 6 억 476 N N 0 N 00 N