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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
481890/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
20250312,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,6271460,3119,40.38,2010,2015,2005,2615,1415,2015,2010.73,0.27,0,-2,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.05,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17399,N,N,0,N,00,N
20250312,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,5421200,2697,34.92,2010,2015,2005,2615,1415,2015,2010.09,0.27,0,-2,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17399,N,N,0,N,00,N
20250312,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,4699565,2338,30.27,2010,2015,2005,2615,1415,2015,2010.08,0.27,0,-2,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17399,N,N,0,N,00,N
20250312,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,4576835,2277,29.48,2010,2015,2005,2615,1415,2015,2010.03,0.27,0,0,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17399,N,N,0,N,00,N
20250312,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,2661300,1324,17.14,2010,2015,2005,2615,1415,2015,2010.05,0.27,0,0,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.02,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17399,N,N,0,N,00,N
20250312,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,2383920,1186,15.35,2010,2015,2005,2615,1415,2015,2010.05,0.27,0,0,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.02,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17399,N,N,0,N,00,N
20250312,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,38250,19,0.25,2010,2015,2005,2615,1415,2015,2013.16,0.27,0,0,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17399,N,N,0,N,00,N
20250312,091334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.27,0,0,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17399,N,N,0,N,00,N
20250311,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,15475800,7724,84.84,2010,2015,2000,2615,1415,2015,2003.60,0.27,0,46,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.12,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17403,N,N,0,N,00,N
20250311,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,15475800,7724,84.84,2010,2015,2000,2615,1415,2015,2003.60,0.27,0,46,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.12,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17403,N,N,0,N,00,N
20250311,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,12255685,6120,67.22,2010,2015,2000,2615,1415,2015,2002.56,0.27,0,47,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.10,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,0.00,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17403,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 20250312 161329 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 6271460 3119 40.38 2010 2015 2005 2615 1415 2015 2010.73 0.27 0 -2 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.05 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17399 N N 0 N 00 N
3 20250312 151333 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 5421200 2697 34.92 2010 2015 2005 2615 1415 2015 2010.09 0.27 0 -2 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.04 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17399 N N 0 N 00 N
4 20250312 141327 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 4699565 2338 30.27 2010 2015 2005 2615 1415 2015 2010.08 0.27 0 -2 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.04 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17399 N N 0 N 00 N
5 20250312 131329 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 4576835 2277 29.48 2010 2015 2005 2615 1415 2015 2010.03 0.27 0 0 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.04 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17399 N N 0 N 00 N
6 20250312 121333 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 2661300 1324 17.14 2010 2015 2005 2615 1415 2015 2010.05 0.27 0 0 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.02 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 0.00 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17399 N N 0 N 00 N
7 20250312 111323 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 2383920 1186 15.35 2010 2015 2005 2615 1415 2015 2010.05 0.27 0 0 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.02 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 0.00 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17399 N N 0 N 00 N
8 20250312 101325 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 38250 19 0.25 2010 2015 2005 2615 1415 2015 2013.16 0.27 0 0 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 0.00 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17399 N N 0 N 00 N
9 20250312 091334 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.27 0 0 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17399 N N 0 N 00 N
10 20250311 161319 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 15475800 7724 84.84 2010 2015 2000 2615 1415 2015 2003.60 0.27 0 46 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.12 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17403 N N 0 N 00 N
11 20250311 151321 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 15475800 7724 84.84 2010 2015 2000 2615 1415 2015 2003.60 0.27 0 46 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.12 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17403 N N 0 N 00 N
12 20250311 141325 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 12255685 6120 67.22 2010 2015 2000 2615 1415 2015 2002.56 0.27 0 47 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 127 0.00 0.00 12 0.10 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 0.00 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17403 N N 0 N 00 N