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
482690/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
20250318,161351,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2045,0,3,0.00,94667700,46183,713.69,2045,2055,2045,2655,1435,2045,2049.84,0.00,0,65,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.82,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,0.00,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250318,151359,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2045,0,3,0.00,94657475,46178,713.61,2045,2055,2045,2655,1435,2045,2049.84,0.00,0,69,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.82,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,0.00,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250318,141355,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2050,5,2,0.24,85342500,41627,643.29,2045,2055,2045,2655,1435,2045,2050.17,0.00,0,65,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.74,0.00,0.00,2055,20250305,-0.24,1983,20241209,3.38,2055,0.00,20250305,1990,3.02,20250102,2055,-0.24,20250305,1983,3.38,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250318,131354,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2050,5,2,0.24,59994850,29259,452.16,2045,2055,2045,2655,1435,2045,2050.48,0.00,0,65,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.52,0.00,0.00,2055,20250305,-0.24,1983,20241209,3.38,2055,0.00,20250305,1990,3.02,20250102,2055,-0.24,20250305,1983,3.38,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250318,121356,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2055,10,2,0.49,46883470,22871,353.44,2045,2055,2045,2655,1435,2045,2049.91,0.00,0,65,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.41,0.00,0.00,2055,20250305,0.00,1983,20241209,3.63,2055,0.00,20250305,1990,3.27,20250102,2055,0.00,20250305,1983,3.63,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250318,111354,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2050,5,2,0.24,32530750,15877,245.36,2045,2055,2045,2655,1435,2045,2048.92,0.00,0,65,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.28,0.00,0.00,2055,20250305,-0.24,1983,20241209,3.38,2055,0.00,20250305,1990,3.02,20250102,2055,-0.24,20250305,1983,3.38,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250318,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,7177955,3510,54.24,2045,2050,2045,2655,1435,2045,2045.00,0.00,0,-24,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.06,0.00,0.00,2055,20250305,-0.24,1983,20241209,3.38,2055,-0.24,20250305,1990,3.02,20250102,2055,-0.24,20250305,1983,3.38,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250318,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.00,0,0,2051,2047,2041,2037,2031,2050,2040,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.00,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,-0.49,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250317,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,13176900,6471,100.42,2035,2045,2035,2655,1435,2045,2036.30,0.00,0,-55,2055,2050,2040,2035,2025,2052,2037,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.12,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,-0.49,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250317,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,12881505,6326,98.17,2035,2045,2035,2655,1435,2045,2036.28,0.00,0,-11,2055,2050,2040,2035,2025,2052,2037,6,610,100,1430,5,1,5615000,115,0.00,0.00,12,0.11,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,-0.49,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250317,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,10926600,5366,83.27,2035,2040,2035,2655,1435,2045,2036.27,0.00,0,-11,2055,2050,2040,2035,2025,2052,2037,6,610,100,1430,5,1,5615000,114,0.00,0.00,12,0.10,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,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 161351 57 100.00 KOSDAQ 신고가 금융 N N N N N 2045 0 3 0.00 94667700 46183 713.69 2045 2055 2045 2655 1435 2045 2049.84 0.00 0 65 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 5615000 115 0.00 0.00 12 0.82 0.00 0.00 2055 20250305 -0.49 1983 20241209 3.13 2055 0.00 20250305 1990 2.76 20250102 2055 -0.49 20250305 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
3 20250318 151359 57 100.00 KOSDAQ 신고가 금융 N N N N N 2045 0 3 0.00 94657475 46178 713.61 2045 2055 2045 2655 1435 2045 2049.84 0.00 0 69 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 5615000 115 0.00 0.00 12 0.82 0.00 0.00 2055 20250305 -0.49 1983 20241209 3.13 2055 0.00 20250305 1990 2.76 20250102 2055 -0.49 20250305 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
4 20250318 141355 57 100.00 KOSDAQ 신고가 금융 N N N N N 2050 5 2 0.24 85342500 41627 643.29 2045 2055 2045 2655 1435 2045 2050.17 0.00 0 65 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 5615000 115 0.00 0.00 12 0.74 0.00 0.00 2055 20250305 -0.24 1983 20241209 3.38 2055 0.00 20250305 1990 3.02 20250102 2055 -0.24 20250305 1983 3.38 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
5 20250318 131354 57 100.00 KOSDAQ 신고가 금융 N N N N N 2050 5 2 0.24 59994850 29259 452.16 2045 2055 2045 2655 1435 2045 2050.48 0.00 0 65 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 5615000 115 0.00 0.00 12 0.52 0.00 0.00 2055 20250305 -0.24 1983 20241209 3.38 2055 0.00 20250305 1990 3.02 20250102 2055 -0.24 20250305 1983 3.38 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
6 20250318 121356 57 100.00 KOSDAQ 신고가 금융 N N N N N 2055 10 2 0.49 46883470 22871 353.44 2045 2055 2045 2655 1435 2045 2049.91 0.00 0 65 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 5615000 115 0.00 0.00 12 0.41 0.00 0.00 2055 20250305 0.00 1983 20241209 3.63 2055 0.00 20250305 1990 3.27 20250102 2055 0.00 20250305 1983 3.63 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
7 20250318 111354 57 100.00 KOSDAQ 신고가 금융 N N N N N 2050 5 2 0.24 32530750 15877 245.36 2045 2055 2045 2655 1435 2045 2048.92 0.00 0 65 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 5615000 115 0.00 0.00 12 0.28 0.00 0.00 2055 20250305 -0.24 1983 20241209 3.38 2055 0.00 20250305 1990 3.02 20250102 2055 -0.24 20250305 1983 3.38 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
8 20250318 101357 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 7177955 3510 54.24 2045 2050 2045 2655 1435 2045 2045.00 0.00 0 -24 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 5615000 115 0.00 0.00 12 0.06 0.00 0.00 2055 20250305 -0.24 1983 20241209 3.38 2055 -0.24 20250305 1990 3.02 20250102 2055 -0.24 20250305 1983 3.38 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
9 20250318 091400 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 0 0 0.00 0 0 0 2655 1435 2045 0.00 0.00 0 0 2051 2047 2041 2037 2031 2050 2040 6 610 100 1430 5 1 5615000 115 0.00 0.00 12 0.00 0.00 0.00 2055 20250305 -0.49 1983 20241209 3.13 2055 -0.49 20250305 1990 2.76 20250102 2055 -0.49 20250305 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
10 20250317 161351 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 13176900 6471 100.42 2035 2045 2035 2655 1435 2045 2036.30 0.00 0 -55 2055 2050 2040 2035 2025 2052 2037 6 610 100 1430 5 1 5615000 115 0.00 0.00 12 0.12 0.00 0.00 2055 20250305 -0.49 1983 20241209 3.13 2055 -0.49 20250305 1990 2.76 20250102 2055 -0.49 20250305 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
11 20250317 151350 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 12881505 6326 98.17 2035 2045 2035 2655 1435 2045 2036.28 0.00 0 -11 2055 2050 2040 2035 2025 2052 2037 6 610 100 1430 5 1 5615000 115 0.00 0.00 12 0.11 0.00 0.00 2055 20250305 -0.49 1983 20241209 3.13 2055 -0.49 20250305 1990 2.76 20250102 2055 -0.49 20250305 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
12 20250317 141352 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 10926600 5366 83.27 2035 2040 2035 2655 1435 2045 2036.27 0.00 0 -11 2055 2050 2040 2035 2025 2052 2037 6 610 100 1430 5 1 5615000 114 0.00 0.00 12 0.10 0.00 0.00 2055 20250305 -0.97 1983 20241209 2.62 2055 -0.97 20250305 1990 2.26 20250102 2055 -0.97 20250305 1983 2.62 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N