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
487720/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
20250318,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,56648195,27587,691.06,2040,2060,2040,2650,1430,2040,2053.44,0.06,0,-505,2063,2051,2043,2031,2023,2057,2037,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.65,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,0.00,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,2391,N,N,0,N,00,N
20250318,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,48241395,23491,588.45,2040,2060,2040,2650,1430,2040,2053.61,0.06,0,-136,2063,2051,2043,2031,2023,2057,2037,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.56,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,0.00,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,2391,N,N,0,N,00,N
20250318,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,20,2,0.98,42862360,20873,522.87,2040,2060,2040,2650,1430,2040,2053.48,0.06,0,-136,2063,2051,2043,2031,2023,2057,2037,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.49,0.00,0.00,3200,20241220,-35.62,1930,20241220,6.74,2060,0.00,20250226,1936,6.40,20250102,3200,-35.62,20241220,1930,6.74,20241220,0.00,N,487720,100,4 억,,2391,N,N,0,N,00,N
20250318,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,42747230,20817,521.47,2040,2055,2040,2650,1430,2040,2053.48,0.06,0,-136,2063,2051,2043,2031,2023,2057,2037,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.49,0.00,0.00,3200,20241220,-35.78,1930,20241220,6.48,2060,-0.24,20250226,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,N,487720,100,4 억,,2391,N,N,0,N,00,N
20250318,121358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,41027195,19980,500.50,2040,2055,2040,2650,1430,2040,2053.41,0.06,0,-136,2063,2051,2043,2031,2023,2057,2037,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.47,0.00,0.00,3200,20241220,-35.78,1930,20241220,6.48,2060,-0.24,20250226,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,N,487720,100,4 억,,2391,N,N,0,N,00,N
20250318,111356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,6251345,3052,76.45,2040,2055,2040,2650,1430,2040,2048.28,0.06,0,-136,2063,2051,2043,2031,2023,2057,2037,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.07,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,-0.49,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,2391,N,N,0,N,00,N
20250318,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,6210345,3032,75.95,2040,2055,2040,2650,1430,2040,2048.27,0.06,0,-136,2063,2051,2043,2031,2023,2057,2037,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.07,0.00,0.00,3200,20241220,-35.94,1930,20241220,6.22,2060,-0.49,20250226,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,N,487720,100,4 억,,2391,N,N,0,N,00,N
20250318,091401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,18360,9,0.23,2040,2040,2040,2650,1430,2040,2040.00,0.06,0,0,2063,2051,2043,2031,2023,2057,2037,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2391,N,N,0,N,00,N
20250317,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,8137420,3992,148.35,2035,2055,2035,2650,1430,2040,2038.43,0.05,0,144,2056,2047,2041,2032,2026,2052,2037,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.09,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2270,N,N,0,N,00,N
20250317,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,8137420,3992,148.35,2035,2055,2035,2650,1430,2040,2038.43,0.05,0,144,2056,2047,2041,2032,2026,2052,2037,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.09,0.00,0.00,3200,20241220,-36.25,1930,20241220,5.70,2060,-0.97,20250226,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,N,487720,100,4 억,,2270,N,N,0,N,00,N
20250317,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,8059900,3954,146.93,2035,2055,2035,2650,1430,2040,2038.42,0.05,0,144,2056,2047,2041,2032,2026,2052,2037,4,610,100,1420,5,1,4230000,87,0.00,0.00,12,0.09,0.00,0.00,3200,20241220,-36.09,1930,20241220,5.96,2060,-0.73,20250226,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,N,487720,100,4 억,,2270,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 161353 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 56648195 27587 691.06 2040 2060 2040 2650 1430 2040 2053.44 0.06 0 -505 2063 2051 2043 2031 2023 2057 2037 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.65 0.00 0.00 3200 20241220 -35.94 1930 20241220 6.22 2060 0.00 20250226 1936 5.89 20250102 3200 -35.94 20241220 1930 6.22 20241220 0.00 N 487720 100 4 억 2391 N N 0 N 00 N
3 20250318 151400 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 48241395 23491 588.45 2040 2060 2040 2650 1430 2040 2053.61 0.06 0 -136 2063 2051 2043 2031 2023 2057 2037 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.56 0.00 0.00 3200 20241220 -35.94 1930 20241220 6.22 2060 0.00 20250226 1936 5.89 20250102 3200 -35.94 20241220 1930 6.22 20241220 0.00 N 487720 100 4 억 2391 N N 0 N 00 N
4 20250318 141357 57 100.00 KOSDAQ 금융 N N N N N 2060 20 2 0.98 42862360 20873 522.87 2040 2060 2040 2650 1430 2040 2053.48 0.06 0 -136 2063 2051 2043 2031 2023 2057 2037 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.49 0.00 0.00 3200 20241220 -35.62 1930 20241220 6.74 2060 0.00 20250226 1936 6.40 20250102 3200 -35.62 20241220 1930 6.74 20241220 0.00 N 487720 100 4 억 2391 N N 0 N 00 N
5 20250318 131356 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 42747230 20817 521.47 2040 2055 2040 2650 1430 2040 2053.48 0.06 0 -136 2063 2051 2043 2031 2023 2057 2037 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.49 0.00 0.00 3200 20241220 -35.78 1930 20241220 6.48 2060 -0.24 20250226 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 N 487720 100 4 억 2391 N N 0 N 00 N
6 20250318 121358 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 41027195 19980 500.50 2040 2055 2040 2650 1430 2040 2053.41 0.06 0 -136 2063 2051 2043 2031 2023 2057 2037 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.47 0.00 0.00 3200 20241220 -35.78 1930 20241220 6.48 2060 -0.24 20250226 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 N 487720 100 4 억 2391 N N 0 N 00 N
7 20250318 111356 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 6251345 3052 76.45 2040 2055 2040 2650 1430 2040 2048.28 0.06 0 -136 2063 2051 2043 2031 2023 2057 2037 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.07 0.00 0.00 3200 20241220 -35.94 1930 20241220 6.22 2060 -0.49 20250226 1936 5.89 20250102 3200 -35.94 20241220 1930 6.22 20241220 0.00 N 487720 100 4 억 2391 N N 0 N 00 N
8 20250318 101359 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 6210345 3032 75.95 2040 2055 2040 2650 1430 2040 2048.27 0.06 0 -136 2063 2051 2043 2031 2023 2057 2037 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.07 0.00 0.00 3200 20241220 -35.94 1930 20241220 6.22 2060 -0.49 20250226 1936 5.89 20250102 3200 -35.94 20241220 1930 6.22 20241220 0.00 N 487720 100 4 억 2391 N N 0 N 00 N
9 20250318 091401 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 18360 9 0.23 2040 2040 2040 2650 1430 2040 2040.00 0.06 0 0 2063 2051 2043 2031 2023 2057 2037 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.00 0.00 0.00 3200 20241220 -36.25 1930 20241220 5.70 2060 -0.97 20250226 1936 5.37 20250102 3200 -36.25 20241220 1930 5.70 20241220 0.00 N 487720 100 4 억 2391 N N 0 N 00 N
10 20250317 161352 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 8137420 3992 148.35 2035 2055 2035 2650 1430 2040 2038.43 0.05 0 144 2056 2047 2041 2032 2026 2052 2037 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.09 0.00 0.00 3200 20241220 -36.25 1930 20241220 5.70 2060 -0.97 20250226 1936 5.37 20250102 3200 -36.25 20241220 1930 5.70 20241220 0.00 N 487720 100 4 억 2270 N N 0 N 00 N
11 20250317 151352 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 8137420 3992 148.35 2035 2055 2035 2650 1430 2040 2038.43 0.05 0 144 2056 2047 2041 2032 2026 2052 2037 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.09 0.00 0.00 3200 20241220 -36.25 1930 20241220 5.70 2060 -0.97 20250226 1936 5.37 20250102 3200 -36.25 20241220 1930 5.70 20241220 0.00 N 487720 100 4 억 2270 N N 0 N 00 N
12 20250317 141354 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 8059900 3954 146.93 2035 2055 2035 2650 1430 2040 2038.42 0.05 0 144 2056 2047 2041 2032 2026 2052 2037 4 610 100 1420 5 1 4230000 87 0.00 0.00 12 0.09 0.00 0.00 3200 20241220 -36.09 1930 20241220 5.96 2060 -0.73 20250226 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 N 487720 100 4 억 2270 N N 0 N 00 N