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
478780/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
20250318,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,23848620,11376,51.99,2100,2100,2090,2730,1470,2100,2096.40,0.44,0,0,2113,2106,2093,2086,2073,2110,2090,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.14,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N
20250318,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,23829720,11367,51.95,2100,2100,2090,2730,1470,2100,2096.39,0.44,0,0,2113,2106,2093,2086,2073,2110,2090,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.14,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N
20250318,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,17106795,8158,37.28,2100,2100,2090,2730,1470,2100,2096.93,0.44,0,0,2113,2106,2093,2086,2073,2110,2090,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.10,0.00,0.00,3120,20240822,-32.85,1981,20241226,5.75,2100,0.00,20250317,1991,5.22,20250102,3120,-32.85,20240822,1981,5.75,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N
20250318,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12856035,6129,28.01,2100,2100,2090,2730,1470,2100,2097.57,0.44,0,0,2113,2106,2093,2086,2073,2110,2090,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.08,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N
20250318,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12536835,5977,27.31,2100,2100,2090,2730,1470,2100,2097.51,0.44,0,0,2113,2106,2093,2086,2073,2110,2090,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.08,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N
20250318,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2930100,1401,6.40,2100,2100,2090,2730,1470,2100,2091.43,0.44,0,0,2113,2106,2093,2086,2073,2110,2090,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-32.85,1981,20241226,5.75,2100,0.00,20250317,1991,5.22,20250102,3120,-32.85,20240822,1981,5.75,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N
20250318,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2829540,1353,6.18,2100,2100,2090,2730,1470,2100,2091.31,0.44,0,0,2113,2106,2093,2086,2073,2110,2090,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-32.85,1981,20241226,5.75,2100,0.00,20250317,1991,5.22,20250102,3120,-32.85,20240822,1981,5.75,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N
20250318,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,108945,52,0.24,2100,2100,2095,2730,1470,2100,2095.10,0.44,0,0,2113,2106,2093,2086,2073,2110,2090,8,630,100,1470,5,1,7910000,166,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-32.85,1981,20241226,5.75,2100,0.00,20250317,1991,5.22,20250102,3120,-32.85,20240822,1981,5.75,20241226,0.00,N,478780,100,7 억,,34611,N,N,0,N,00,N
20250317,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,45912435,21882,14.28,2080,2100,2080,2700,1460,2080,2098.18,0.44,0,-162,2096,2087,2081,2072,2066,2092,2077,8,620,100,1450,5,1,7910000,166,0.00,0.00,12,0.28,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34773,N,N,0,N,00,N
20250317,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,45830535,21843,14.26,2080,2100,2080,2700,1460,2080,2098.18,0.44,0,-161,2096,2087,2081,2072,2066,2092,2077,8,620,100,1450,5,1,7910000,166,0.00,0.00,12,0.28,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34773,N,N,0,N,00,N
20250317,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,43704105,20828,13.59,2080,2100,2080,2700,1460,2080,2098.33,0.44,0,-159,2096,2087,2081,2072,2066,2092,2077,8,620,100,1450,5,1,7910000,166,0.00,0.00,12,0.26,0.00,0.00,3120,20240822,-32.69,1981,20241226,6.01,2100,0.00,20250317,1991,5.47,20250102,3120,-32.69,20240822,1981,6.01,20241226,0.00,N,478780,100,7 억,,34773,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 161349 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 23848620 11376 51.99 2100 2100 2090 2730 1470 2100 2096.40 0.44 0 0 2113 2106 2093 2086 2073 2110 2090 8 630 100 1470 5 1 7910000 166 0.00 0.00 12 0.14 0.00 0.00 3120 20240822 -32.69 1981 20241226 6.01 2100 0.00 20250317 1991 5.47 20250102 3120 -32.69 20240822 1981 6.01 20241226 0.00 N 478780 100 7 억 34611 N N 0 N 00 N
3 20250318 151356 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 23829720 11367 51.95 2100 2100 2090 2730 1470 2100 2096.39 0.44 0 0 2113 2106 2093 2086 2073 2110 2090 8 630 100 1470 5 1 7910000 166 0.00 0.00 12 0.14 0.00 0.00 3120 20240822 -32.69 1981 20241226 6.01 2100 0.00 20250317 1991 5.47 20250102 3120 -32.69 20240822 1981 6.01 20241226 0.00 N 478780 100 7 억 34611 N N 0 N 00 N
4 20250318 141353 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 17106795 8158 37.28 2100 2100 2090 2730 1470 2100 2096.93 0.44 0 0 2113 2106 2093 2086 2073 2110 2090 8 630 100 1470 5 1 7910000 166 0.00 0.00 12 0.10 0.00 0.00 3120 20240822 -32.85 1981 20241226 5.75 2100 0.00 20250317 1991 5.22 20250102 3120 -32.85 20240822 1981 5.75 20241226 0.00 N 478780 100 7 억 34611 N N 0 N 00 N
5 20250318 131352 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 12856035 6129 28.01 2100 2100 2090 2730 1470 2100 2097.57 0.44 0 0 2113 2106 2093 2086 2073 2110 2090 8 630 100 1470 5 1 7910000 166 0.00 0.00 12 0.08 0.00 0.00 3120 20240822 -32.69 1981 20241226 6.01 2100 0.00 20250317 1991 5.47 20250102 3120 -32.69 20240822 1981 6.01 20241226 0.00 N 478780 100 7 억 34611 N N 0 N 00 N
6 20250318 121354 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 12536835 5977 27.31 2100 2100 2090 2730 1470 2100 2097.51 0.44 0 0 2113 2106 2093 2086 2073 2110 2090 8 630 100 1470 5 1 7910000 166 0.00 0.00 12 0.08 0.00 0.00 3120 20240822 -32.69 1981 20241226 6.01 2100 0.00 20250317 1991 5.47 20250102 3120 -32.69 20240822 1981 6.01 20241226 0.00 N 478780 100 7 억 34611 N N 0 N 00 N
7 20250318 111352 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 2930100 1401 6.40 2100 2100 2090 2730 1470 2100 2091.43 0.44 0 0 2113 2106 2093 2086 2073 2110 2090 8 630 100 1470 5 1 7910000 166 0.00 0.00 12 0.02 0.00 0.00 3120 20240822 -32.85 1981 20241226 5.75 2100 0.00 20250317 1991 5.22 20250102 3120 -32.85 20240822 1981 5.75 20241226 0.00 N 478780 100 7 억 34611 N N 0 N 00 N
8 20250318 101355 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 2829540 1353 6.18 2100 2100 2090 2730 1470 2100 2091.31 0.44 0 0 2113 2106 2093 2086 2073 2110 2090 8 630 100 1470 5 1 7910000 166 0.00 0.00 12 0.02 0.00 0.00 3120 20240822 -32.85 1981 20241226 5.75 2100 0.00 20250317 1991 5.22 20250102 3120 -32.85 20240822 1981 5.75 20241226 0.00 N 478780 100 7 억 34611 N N 0 N 00 N
9 20250318 091357 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 108945 52 0.24 2100 2100 2095 2730 1470 2100 2095.10 0.44 0 0 2113 2106 2093 2086 2073 2110 2090 8 630 100 1470 5 1 7910000 166 0.00 0.00 12 0.00 0.00 0.00 3120 20240822 -32.85 1981 20241226 5.75 2100 0.00 20250317 1991 5.22 20250102 3120 -32.85 20240822 1981 5.75 20241226 0.00 N 478780 100 7 억 34611 N N 0 N 00 N
10 20250317 161348 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 45912435 21882 14.28 2080 2100 2080 2700 1460 2080 2098.18 0.44 0 -162 2096 2087 2081 2072 2066 2092 2077 8 620 100 1450 5 1 7910000 166 0.00 0.00 12 0.28 0.00 0.00 3120 20240822 -32.69 1981 20241226 6.01 2100 0.00 20250317 1991 5.47 20250102 3120 -32.69 20240822 1981 6.01 20241226 0.00 N 478780 100 7 억 34773 N N 0 N 00 N
11 20250317 151348 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 45830535 21843 14.26 2080 2100 2080 2700 1460 2080 2098.18 0.44 0 -161 2096 2087 2081 2072 2066 2092 2077 8 620 100 1450 5 1 7910000 166 0.00 0.00 12 0.28 0.00 0.00 3120 20240822 -32.69 1981 20241226 6.01 2100 0.00 20250317 1991 5.47 20250102 3120 -32.69 20240822 1981 6.01 20241226 0.00 N 478780 100 7 억 34773 N N 0 N 00 N
12 20250317 141350 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 43704105 20828 13.59 2080 2100 2080 2700 1460 2080 2098.33 0.44 0 -159 2096 2087 2081 2072 2066 2092 2077 8 620 100 1450 5 1 7910000 166 0.00 0.00 12 0.26 0.00 0.00 3120 20240822 -32.69 1981 20241226 6.01 2100 0.00 20250317 1991 5.47 20250102 3120 -32.69 20240822 1981 6.01 20241226 0.00 N 478780 100 7 억 34773 N N 0 N 00 N