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
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
20250318,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,103417814,51636,344.63,1997,2010,1994,2590,1398,1996,2002.82,0.10,0,-146,2002,1999,1996,1993,1990,1997,1991,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.64,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1944,2.67,20250313,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8131,N,N,0,N,00,N
20250318,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,101127498,50491,336.99,1997,2010,1994,2590,1398,1996,2002.88,0.10,0,326,2002,1999,1996,1993,1990,1997,1991,8,594,100,1390,5,1,8100000,162,0.00,0.00,12,0.62,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8131,N,N,0,N,00,N
20250318,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,82579243,41240,275.25,1997,2010,1994,2590,1398,1996,2002.41,0.10,0,308,2002,1999,1996,1993,1990,1997,1991,8,594,100,1390,5,1,8100000,162,0.00,0.00,12,0.51,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8131,N,N,0,N,00,N
20250318,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,14,2,0.70,47655058,23791,158.79,1997,2010,1994,2590,1398,1996,2003.07,0.10,0,294,2002,1999,1996,1993,1990,1997,1991,8,594,100,1390,5,1,8100000,163,0.00,0.00,12,0.29,0.00,0.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,N,477380,100,8 억,,8131,N,N,0,N,00,N
20250318,121352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,30827028,15398,102.77,1997,2005,1994,2590,1398,1996,2002.02,0.10,0,294,2002,1999,1996,1993,1990,1997,1991,8,594,100,1390,5,1,8100000,162,0.00,0.00,12,0.19,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8131,N,N,0,N,00,N
20250318,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,13914853,6963,46.47,1997,2005,1994,2590,1398,1996,1998.40,0.10,0,294,2002,1999,1996,1993,1990,1997,1991,8,594,100,1390,5,1,8100000,162,0.00,0.00,12,0.09,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8131,N,N,0,N,00,N
20250318,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,8010891,4013,26.78,1997,1997,1994,2590,1398,1996,1996.23,0.10,0,294,2002,1999,1996,1993,1990,1997,1991,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.05,0.00,0.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1944,2.73,20250313,7080,-71.79,20240529,1942,2.83,20241227,0.00,N,477380,100,8 억,,8131,N,N,0,N,00,N
20250318,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,1002492,502,3.35,1997,1997,1996,2590,1398,1996,1997.00,0.10,0,-52,2002,1999,1996,1993,1990,1997,1991,8,594,100,1390,1,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1944,2.67,20250313,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8131,N,N,0,N,00,N
20250317,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,29888620,14983,99.59,1997,1999,1993,2595,1399,1998,1994.84,0.10,0,2,2010,2003,1993,1986,1976,2007,1990,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.18,0.00,0.00,7080,20240529,-71.81,1942,20241227,2.78,2020,-1.19,20250212,1944,2.67,20250313,7080,-71.81,20240529,1942,2.78,20241227,0.00,N,477380,100,8 억,,8129,N,N,0,N,00,N
20250317,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,26702012,13385,88.97,1997,1999,1993,2595,1399,1998,1994.92,0.10,0,16,2010,2003,1993,1986,1976,2007,1990,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.17,0.00,0.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1944,2.73,20250313,7080,-71.79,20240529,1942,2.83,20241227,0.00,N,477380,100,8 억,,8129,N,N,0,N,00,N
20250317,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,14605785,7316,48.63,1997,1999,1994,2595,1399,1998,1996.42,0.10,0,16,2010,2003,1993,1986,1976,2007,1990,8,597,100,1390,1,1,8100000,162,0.00,0.00,12,0.09,0.00,0.00,7080,20240529,-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,,8129,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 161347 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 103417814 51636 344.63 1997 2010 1994 2590 1398 1996 2002.82 0.10 0 -146 2002 1999 1996 1993 1990 1997 1991 8 594 100 1390 1 1 8100000 162 0.00 0.00 12 0.64 0.00 0.00 7080 20240529 -71.81 1942 20241227 2.78 2020 -1.19 20250212 1944 2.67 20250313 7080 -71.81 20240529 1942 2.78 20241227 0.00 N 477380 100 8 억 8131 N N 0 N 00 N
3 20250318 151354 57 100.00 KOSDAQ 금융 N N N N N 2005 9 2 0.45 101127498 50491 336.99 1997 2010 1994 2590 1398 1996 2002.88 0.10 0 326 2002 1999 1996 1993 1990 1997 1991 8 594 100 1390 5 1 8100000 162 0.00 0.00 12 0.62 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8131 N N 0 N 00 N
4 20250318 141350 57 100.00 KOSDAQ 금융 N N N N N 2005 9 2 0.45 82579243 41240 275.25 1997 2010 1994 2590 1398 1996 2002.41 0.10 0 308 2002 1999 1996 1993 1990 1997 1991 8 594 100 1390 5 1 8100000 162 0.00 0.00 12 0.51 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8131 N N 0 N 00 N
5 20250318 131349 57 100.00 KOSDAQ 금융 N N N N N 2010 14 2 0.70 47655058 23791 158.79 1997 2010 1994 2590 1398 1996 2003.07 0.10 0 294 2002 1999 1996 1993 1990 1997 1991 8 594 100 1390 5 1 8100000 163 0.00 0.00 12 0.29 0.00 0.00 7080 20240529 -71.61 1942 20241227 3.50 2020 -0.50 20250212 1944 3.40 20250313 7080 -71.61 20240529 1942 3.50 20241227 0.00 N 477380 100 8 억 8131 N N 0 N 00 N
6 20250318 121352 57 100.00 KOSDAQ 금융 N N N N N 2005 9 2 0.45 30827028 15398 102.77 1997 2005 1994 2590 1398 1996 2002.02 0.10 0 294 2002 1999 1996 1993 1990 1997 1991 8 594 100 1390 5 1 8100000 162 0.00 0.00 12 0.19 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8131 N N 0 N 00 N
7 20250318 111350 57 100.00 KOSDAQ 금융 N N N N N 2005 9 2 0.45 13914853 6963 46.47 1997 2005 1994 2590 1398 1996 1998.40 0.10 0 294 2002 1999 1996 1993 1990 1997 1991 8 594 100 1390 5 1 8100000 162 0.00 0.00 12 0.09 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8131 N N 0 N 00 N
8 20250318 101353 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 8010891 4013 26.78 1997 1997 1994 2590 1398 1996 1996.23 0.10 0 294 2002 1999 1996 1993 1990 1997 1991 8 594 100 1390 1 1 8100000 162 0.00 0.00 12 0.05 0.00 0.00 7080 20240529 -71.79 1942 20241227 2.83 2020 -1.14 20250212 1944 2.73 20250313 7080 -71.79 20240529 1942 2.83 20241227 0.00 N 477380 100 8 억 8131 N N 0 N 00 N
9 20250318 091355 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 1002492 502 3.35 1997 1997 1996 2590 1398 1996 1997.00 0.10 0 -52 2002 1999 1996 1993 1990 1997 1991 8 594 100 1390 1 1 8100000 162 0.00 0.00 12 0.01 0.00 0.00 7080 20240529 -71.81 1942 20241227 2.78 2020 -1.19 20250212 1944 2.67 20250313 7080 -71.81 20240529 1942 2.78 20241227 0.00 N 477380 100 8 억 8131 N N 0 N 00 N
10 20250317 161346 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 29888620 14983 99.59 1997 1999 1993 2595 1399 1998 1994.84 0.10 0 2 2010 2003 1993 1986 1976 2007 1990 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.18 0.00 0.00 7080 20240529 -71.81 1942 20241227 2.78 2020 -1.19 20250212 1944 2.67 20250313 7080 -71.81 20240529 1942 2.78 20241227 0.00 N 477380 100 8 억 8129 N N 0 N 00 N
11 20250317 151346 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 26702012 13385 88.97 1997 1999 1993 2595 1399 1998 1994.92 0.10 0 16 2010 2003 1993 1986 1976 2007 1990 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.17 0.00 0.00 7080 20240529 -71.79 1942 20241227 2.83 2020 -1.14 20250212 1944 2.73 20250313 7080 -71.79 20240529 1942 2.83 20241227 0.00 N 477380 100 8 억 8129 N N 0 N 00 N
12 20250317 141348 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 14605785 7316 48.63 1997 1999 1994 2595 1399 1998 1996.42 0.10 0 16 2010 2003 1993 1986 1976 2007 1990 8 597 100 1390 1 1 8100000 162 0.00 0.00 12 0.09 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 8129 N N 0 N 00 N