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
481890/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
20250318,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,7966865,3976,111.56,2005,2015,2000,2605,1405,2005,2003.74,0.27,0,0,2028,2016,1998,1986,1968,2022,1992,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.06,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N
20250318,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,5516485,2757,77.36,2005,2010,2000,2605,1405,2005,2000.90,0.27,0,24,2028,2016,1998,1986,1968,2022,1992,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N
20250318,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,5273350,2636,73.96,2005,2010,2000,2605,1405,2005,2000.51,0.27,0,24,2028,2016,1998,1986,1968,2022,1992,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,-0.25,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N
20250318,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,256565,128,3.59,2005,2005,2000,2605,1405,2005,2004.41,0.27,0,24,2028,2016,1998,1986,1968,2022,1992,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N
20250318,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,256565,128,3.59,2005,2005,2000,2605,1405,2005,2004.41,0.27,0,24,2028,2016,1998,1986,1968,2022,1992,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N
20250318,111353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,216500,108,3.03,2005,2005,2000,2605,1405,2005,2004.63,0.27,0,24,2028,2016,1998,1986,1968,2022,1992,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N
20250318,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,114285,57,1.60,2005,2005,2005,2605,1405,2005,2005.00,0.27,0,0,2028,2016,1998,1986,1968,2022,1992,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N
20250318,091359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,22055,11,0.31,2005,2005,2005,2605,1405,2005,2005.00,0.27,0,0,2028,2016,1998,1986,1968,2022,1992,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17385,N,N,0,N,00,N
20250317,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,7139124,3564,66.18,2000,2010,1980,2610,1410,2010,2003.12,0.27,0,-5,2042,2025,1993,1976,1944,2034,1985,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.06,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17390,N,N,0,N,00,N
20250317,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,5755674,2874,53.37,2000,2010,1980,2610,1410,2010,2002.67,0.27,0,-5,2042,2025,1993,1976,1944,2034,1985,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.05,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17390,N,N,0,N,00,N
20250317,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,5625419,2809,52.16,2000,2010,1980,2610,1410,2010,2002.64,0.27,0,-5,2042,2025,1993,1976,1944,2034,1985,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17390,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 161350 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 7966865 3976 111.56 2005 2015 2000 2605 1405 2005 2003.74 0.27 0 0 2028 2016 1998 1986 1968 2022 1992 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.06 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17385 N N 0 N 00 N
3 20250318 151357 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 5516485 2757 77.36 2005 2010 2000 2605 1405 2005 2000.90 0.27 0 24 2028 2016 1998 1986 1968 2022 1992 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.04 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17385 N N 0 N 00 N
4 20250318 141354 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 5273350 2636 73.96 2005 2010 2000 2605 1405 2005 2000.51 0.27 0 24 2028 2016 1998 1986 1968 2022 1992 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.04 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 -0.25 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17385 N N 0 N 00 N
5 20250318 131353 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 256565 128 3.59 2005 2005 2000 2605 1405 2005 2004.41 0.27 0 24 2028 2016 1998 1986 1968 2022 1992 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17385 N N 0 N 00 N
6 20250318 121355 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 256565 128 3.59 2005 2005 2000 2605 1405 2005 2004.41 0.27 0 24 2028 2016 1998 1986 1968 2022 1992 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17385 N N 0 N 00 N
7 20250318 111353 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 216500 108 3.03 2005 2005 2000 2605 1405 2005 2004.63 0.27 0 24 2028 2016 1998 1986 1968 2022 1992 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17385 N N 0 N 00 N
8 20250318 101356 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 114285 57 1.60 2005 2005 2005 2605 1405 2005 2005.00 0.27 0 0 2028 2016 1998 1986 1968 2022 1992 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17385 N N 0 N 00 N
9 20250318 091359 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 22055 11 0.31 2005 2005 2005 2605 1405 2005 2005.00 0.27 0 0 2028 2016 1998 1986 1968 2022 1992 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17385 N N 0 N 00 N
10 20250317 161350 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 7139124 3564 66.18 2000 2010 1980 2610 1410 2010 2003.12 0.27 0 -5 2042 2025 1993 1976 1944 2034 1985 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.06 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17390 N N 0 N 00 N
11 20250317 151349 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 5755674 2874 53.37 2000 2010 1980 2610 1410 2010 2002.67 0.27 0 -5 2042 2025 1993 1976 1944 2034 1985 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.05 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17390 N N 0 N 00 N
12 20250317 141351 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 5625419 2809 52.16 2000 2010 1980 2610 1410 2010 2002.64 0.27 0 -5 2042 2025 1993 1976 1944 2034 1985 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.04 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17390 N N 0 N 00 N