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
477760/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
20250318,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,19171450,9299,294.74,2060,2065,2055,2675,1445,2060,2061.67,0.03,0,2,2066,2062,2056,2052,2046,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.16,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1933,N,N,0,N,00,N
20250318,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,19091110,9260,293.50,2060,2065,2055,2675,1445,2060,2061.67,0.03,0,3,2066,2062,2056,2052,2046,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.16,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1933,N,N,0,N,00,N
20250318,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,18862420,9149,289.98,2060,2065,2055,2675,1445,2060,2061.69,0.03,0,3,2066,2062,2056,2052,2046,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.16,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1933,N,N,0,N,00,N
20250318,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,16784765,8138,257.94,2060,2065,2055,2675,1445,2060,2062.52,0.03,0,3,2066,2062,2056,2052,2046,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.14,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1933,N,N,0,N,00,N
20250318,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,6458585,3135,99.37,2060,2065,2055,2675,1445,2060,2060.15,0.03,0,0,2066,2062,2056,2052,2046,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1933,N,N,0,N,00,N
20250318,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,6458585,3135,99.37,2060,2065,2055,2675,1445,2060,2060.15,0.03,0,0,2066,2062,2056,2052,2046,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1933,N,N,0,N,00,N
20250318,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,1054365,511,16.20,2060,2065,2060,2675,1445,2060,2063.34,0.03,0,0,2066,2062,2056,2052,2046,2065,2055,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.01,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2070,-0.24,20250214,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,N,477760,100,5 억,,1933,N,N,0,N,00,N
20250318,091356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,350200,170,5.39,2060,2060,2060,2675,1445,2060,2060.00,0.03,0,0,2066,2062,2056,2052,2046,2065,2055,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1933,N,N,0,N,00,N
20250317,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6469570,3155,164.41,2060,2060,2050,2675,1445,2060,2050.58,0.03,0,-4,2066,2063,2059,2056,2052,2064,2057,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250317,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6469570,3155,164.41,2060,2060,2050,2675,1445,2060,2050.58,0.03,0,-4,2066,2063,2059,2056,2052,2064,2057,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250317,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6434585,3138,163.52,2060,2060,2050,2675,1445,2060,2050.54,0.03,0,-4,2066,2063,2059,2056,2052,2064,2057,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1937,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 161348 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 19171450 9299 294.74 2060 2065 2055 2675 1445 2060 2061.67 0.03 0 2 2066 2062 2056 2052 2046 2065 2055 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.16 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1933 N N 0 N 00 N
3 20250318 151355 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 19091110 9260 293.50 2060 2065 2055 2675 1445 2060 2061.67 0.03 0 3 2066 2062 2056 2052 2046 2065 2055 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.16 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1933 N N 0 N 00 N
4 20250318 141351 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 18862420 9149 289.98 2060 2065 2055 2675 1445 2060 2061.69 0.03 0 3 2066 2062 2056 2052 2046 2065 2055 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.16 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.00 N 477760 100 5 억 1933 N N 0 N 00 N
5 20250318 131350 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 16784765 8138 257.94 2060 2065 2055 2675 1445 2060 2062.52 0.03 0 3 2066 2062 2056 2052 2046 2065 2055 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.14 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1933 N N 0 N 00 N
6 20250318 121353 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 6458585 3135 99.37 2060 2065 2055 2675 1445 2060 2060.15 0.03 0 0 2066 2062 2056 2052 2046 2065 2055 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.00 N 477760 100 5 억 1933 N N 0 N 00 N
7 20250318 111351 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 6458585 3135 99.37 2060 2065 2055 2675 1445 2060 2060.15 0.03 0 0 2066 2062 2056 2052 2046 2065 2055 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.00 N 477760 100 5 억 1933 N N 0 N 00 N
8 20250318 101353 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 1054365 511 16.20 2060 2065 2060 2675 1445 2060 2063.34 0.03 0 0 2066 2062 2056 2052 2046 2065 2055 6 615 100 1440 5 1 5840000 121 0.00 0.00 12 0.01 0.00 0.00 5350 20240618 -61.40 1982 20241227 4.19 2070 -0.24 20250214 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 N 477760 100 5 억 1933 N N 0 N 00 N
9 20250318 091356 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 350200 170 5.39 2060 2060 2060 2675 1445 2060 2060.00 0.03 0 0 2066 2062 2056 2052 2046 2065 2055 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1933 N N 0 N 00 N
10 20250317 161347 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 6469570 3155 164.41 2060 2060 2050 2675 1445 2060 2050.58 0.03 0 -4 2066 2063 2059 2056 2052 2064 2057 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
11 20250317 151347 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 6469570 3155 164.41 2060 2060 2050 2675 1445 2060 2050.58 0.03 0 -4 2066 2063 2059 2056 2052 2064 2057 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
12 20250317 141349 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 6434585 3138 163.52 2060 2060 2050 2675 1445 2060 2050.54 0.03 0 -4 2066 2063 2059 2056 2052 2064 2057 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N