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
479880/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,2020,0,3,0.00,1377680,683,63.12,2010,2020,2010,2625,1415,2020,2017.10,0.29,0,0,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N
20250318,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1298900,644,59.52,2010,2020,2010,2625,1415,2020,2016.93,0.29,0,0,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N
20250318,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,856520,425,39.28,2010,2020,2010,2625,1415,2020,2015.34,0.29,0,0,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N
20250318,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,725425,360,33.27,2010,2020,2010,2625,1415,2020,2015.07,0.29,0,0,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N
20250318,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,725425,360,33.27,2010,2020,2010,2625,1415,2020,2015.07,0.29,0,0,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N
20250318,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,725425,360,33.27,2010,2020,2010,2625,1415,2020,2015.07,0.29,0,0,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N
20250318,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,654725,325,30.04,2010,2020,2010,2625,1415,2020,2014.54,0.29,0,0,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N
20250318,091358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.29,0,0,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19611,N,N,0,N,00,N
20250317,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,2185255,1082,7.54,2010,2025,2010,2630,1420,2025,2019.64,0.29,0,-4,2041,2032,2016,2007,1991,2037,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.02,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250317,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,1179295,584,4.07,2010,2025,2010,2630,1420,2025,2019.34,0.29,0,-4,2041,2032,2016,2007,1991,2037,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250317,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,1179295,584,4.07,2010,2025,2010,2630,1420,2025,2019.34,0.29,0,-4,2041,2032,2016,2007,1991,2037,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.01,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19615,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 2020 0 3 0.00 1377680 683 63.12 2010 2020 2010 2625 1415 2020 2017.10 0.29 0 0 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.01 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19611 N N 0 N 00 N
3 20250318 151357 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1298900 644 59.52 2010 2020 2010 2625 1415 2020 2016.93 0.29 0 0 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.01 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19611 N N 0 N 00 N
4 20250318 141353 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 856520 425 39.28 2010 2020 2010 2625 1415 2020 2015.34 0.29 0 0 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.01 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19611 N N 0 N 00 N
5 20250318 131352 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 725425 360 33.27 2010 2020 2010 2625 1415 2020 2015.07 0.29 0 0 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.01 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19611 N N 0 N 00 N
6 20250318 121354 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 725425 360 33.27 2010 2020 2010 2625 1415 2020 2015.07 0.29 0 0 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.01 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19611 N N 0 N 00 N
7 20250318 111352 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 725425 360 33.27 2010 2020 2010 2625 1415 2020 2015.07 0.29 0 0 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.01 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19611 N N 0 N 00 N
8 20250318 101355 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 654725 325 30.04 2010 2020 2010 2625 1415 2020 2014.54 0.29 0 0 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.00 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19611 N N 0 N 00 N
9 20250318 091358 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.29 0 0 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.00 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19611 N N 0 N 00 N
10 20250317 161349 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 2185255 1082 7.54 2010 2025 2010 2630 1420 2025 2019.64 0.29 0 -4 2041 2032 2016 2007 1991 2037 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.02 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
11 20250317 151348 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 1179295 584 4.07 2010 2025 2010 2630 1420 2025 2019.34 0.29 0 -4 2041 2032 2016 2007 1991 2037 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.01 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
12 20250317 141350 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 1179295 584 4.07 2010 2025 2010 2630 1420 2025 2019.34 0.29 0 -4 2041 2032 2016 2007 1991 2037 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.01 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N