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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
474660/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
20250318,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,1091895,532,23.04,2080,2080,2050,2675,1445,2060,2052.43,0.89,0,14,2063,2061,2058,2056,2053,2062,2057,6,615,100,1440,5,1,5520000,115,2075.00,1.34,12,0.01,1.00,1549.00,5300,20240415,-60.85,1980,20241230,4.80,2080,0.00,20250114,1995,4.01,20250102,5300,-60.85,20240415,1980,4.80,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N
20250318,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,1091895,532,23.04,2080,2080,2050,2675,1445,2060,2052.43,0.89,0,14,2063,2061,2058,2056,2053,2062,2057,6,615,100,1440,5,1,5520000,115,2075.00,1.34,12,0.01,1.00,1549.00,5300,20240415,-60.85,1980,20241230,4.80,2080,0.00,20250114,1995,4.01,20250102,5300,-60.85,20240415,1980,4.80,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N
20250318,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,1091895,532,23.04,2080,2080,2050,2675,1445,2060,2052.43,0.89,0,14,2063,2061,2058,2056,2053,2062,2057,6,615,100,1440,5,1,5520000,115,2075.00,1.34,12,0.01,1.00,1549.00,5300,20240415,-60.85,1980,20241230,4.80,2080,0.00,20250114,1995,4.01,20250102,5300,-60.85,20240415,1980,4.80,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N
20250318,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,1060770,517,22.39,2080,2080,2050,2675,1445,2060,2051.78,0.89,0,14,2063,2061,2058,2056,2053,2062,2057,6,615,100,1440,5,1,5520000,115,2075.00,1.34,12,0.01,1.00,1549.00,5300,20240415,-60.85,1980,20241230,4.80,2080,0.00,20250114,1995,4.01,20250102,5300,-60.85,20240415,1980,4.80,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N
20250318,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,29120,14,0.61,2080,2080,2080,2675,1445,2060,2080.00,0.89,0,0,2063,2061,2058,2056,2053,2062,2057,6,615,100,1440,5,1,5520000,115,2080.00,1.34,12,0.00,1.00,1549.00,5300,20240415,-60.75,1980,20241230,5.05,2080,0.00,20250114,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N
20250318,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,29120,14,0.61,2080,2080,2080,2675,1445,2060,2080.00,0.89,0,0,2063,2061,2058,2056,2053,2062,2057,6,615,100,1440,5,1,5520000,115,2080.00,1.34,12,0.00,1.00,1549.00,5300,20240415,-60.75,1980,20241230,5.05,2080,0.00,20250114,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N
20250318,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,29120,14,0.61,2080,2080,2080,2675,1445,2060,2080.00,0.89,0,0,2063,2061,2058,2056,2053,2062,2057,6,615,100,1440,5,1,5520000,115,2080.00,1.34,12,0.00,1.00,1549.00,5300,20240415,-60.75,1980,20241230,5.05,2080,0.00,20250114,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N
20250318,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.89,0,0,2063,2061,2058,2056,2053,2062,2057,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N
20250317,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4750525,2309,60.72,2060,2060,2055,2680,1450,2065,2057.39,0.89,0,19,2071,2067,2061,2057,2051,2070,2060,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.04,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N
20250317,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,3518645,1711,44.99,2060,2060,2055,2680,1450,2065,2056.48,0.89,0,19,2071,2067,2061,2057,2051,2070,2060,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.03,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,49004,N,N,0,N,00,N
20250317,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,1371065,666,17.51,2060,2060,2055,2680,1450,2065,2058.66,0.89,0,19,2071,2067,2061,2057,2051,2070,2060,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.01,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,49004,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 20250318 161342 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 1091895 532 23.04 2080 2080 2050 2675 1445 2060 2052.43 0.89 0 14 2063 2061 2058 2056 2053 2062 2057 6 615 100 1440 5 1 5520000 115 2075.00 1.34 12 0.01 1.00 1549.00 5300 20240415 -60.85 1980 20241230 4.80 2080 0.00 20250114 1995 4.01 20250102 5300 -60.85 20240415 1980 4.80 20241230 0.05 N 474660 100 5 억 49004 N N 0 N 00 N
3 20250318 151349 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 1091895 532 23.04 2080 2080 2050 2675 1445 2060 2052.43 0.89 0 14 2063 2061 2058 2056 2053 2062 2057 6 615 100 1440 5 1 5520000 115 2075.00 1.34 12 0.01 1.00 1549.00 5300 20240415 -60.85 1980 20241230 4.80 2080 0.00 20250114 1995 4.01 20250102 5300 -60.85 20240415 1980 4.80 20241230 0.05 N 474660 100 5 억 49004 N N 0 N 00 N
4 20250318 141345 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 1091895 532 23.04 2080 2080 2050 2675 1445 2060 2052.43 0.89 0 14 2063 2061 2058 2056 2053 2062 2057 6 615 100 1440 5 1 5520000 115 2075.00 1.34 12 0.01 1.00 1549.00 5300 20240415 -60.85 1980 20241230 4.80 2080 0.00 20250114 1995 4.01 20250102 5300 -60.85 20240415 1980 4.80 20241230 0.05 N 474660 100 5 억 49004 N N 0 N 00 N
5 20250318 131345 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 1060770 517 22.39 2080 2080 2050 2675 1445 2060 2051.78 0.89 0 14 2063 2061 2058 2056 2053 2062 2057 6 615 100 1440 5 1 5520000 115 2075.00 1.34 12 0.01 1.00 1549.00 5300 20240415 -60.85 1980 20241230 4.80 2080 0.00 20250114 1995 4.01 20250102 5300 -60.85 20240415 1980 4.80 20241230 0.05 N 474660 100 5 억 49004 N N 0 N 00 N
6 20250318 121347 57 100.00 KOSDAQ 금융 N N N N N 2080 20 2 0.97 29120 14 0.61 2080 2080 2080 2675 1445 2060 2080.00 0.89 0 0 2063 2061 2058 2056 2053 2062 2057 6 615 100 1440 5 1 5520000 115 2080.00 1.34 12 0.00 1.00 1549.00 5300 20240415 -60.75 1980 20241230 5.05 2080 0.00 20250114 1995 4.26 20250102 5300 -60.75 20240415 1980 5.05 20241230 0.05 N 474660 100 5 억 49004 N N 0 N 00 N
7 20250318 111345 57 100.00 KOSDAQ 금융 N N N N N 2080 20 2 0.97 29120 14 0.61 2080 2080 2080 2675 1445 2060 2080.00 0.89 0 0 2063 2061 2058 2056 2053 2062 2057 6 615 100 1440 5 1 5520000 115 2080.00 1.34 12 0.00 1.00 1549.00 5300 20240415 -60.75 1980 20241230 5.05 2080 0.00 20250114 1995 4.26 20250102 5300 -60.75 20240415 1980 5.05 20241230 0.05 N 474660 100 5 억 49004 N N 0 N 00 N
8 20250318 101348 57 100.00 KOSDAQ 금융 N N N N N 2080 20 2 0.97 29120 14 0.61 2080 2080 2080 2675 1445 2060 2080.00 0.89 0 0 2063 2061 2058 2056 2053 2062 2057 6 615 100 1440 5 1 5520000 115 2080.00 1.34 12 0.00 1.00 1549.00 5300 20240415 -60.75 1980 20241230 5.05 2080 0.00 20250114 1995 4.26 20250102 5300 -60.75 20240415 1980 5.05 20241230 0.05 N 474660 100 5 억 49004 N N 0 N 00 N
9 20250318 091350 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 0.89 0 0 2063 2061 2058 2056 2053 2062 2057 6 615 100 1440 5 1 5520000 114 2060.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 49004 N N 0 N 00 N
10 20250317 161341 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 4750525 2309 60.72 2060 2060 2055 2680 1450 2065 2057.39 0.89 0 19 2071 2067 2061 2057 2051 2070 2060 6 615 100 1440 5 1 5520000 114 2060.00 1.33 12 0.04 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 49004 N N 0 N 00 N
11 20250317 151341 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 3518645 1711 44.99 2060 2060 2055 2680 1450 2065 2056.48 0.89 0 19 2071 2067 2061 2057 2051 2070 2060 6 615 100 1440 5 1 5520000 114 2060.00 1.33 12 0.03 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 49004 N N 0 N 00 N
12 20250317 141343 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 1371065 666 17.51 2060 2060 2055 2680 1450 2065 2058.66 0.89 0 19 2071 2067 2061 2057 2051 2070 2060 6 615 100 1440 5 1 5520000 114 2060.00 1.33 12 0.01 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 49004 N N 0 N 00 N