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
487830/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,2010,-5,5,-0.25,4546335,2261,24.34,2015,2015,2005,2615,1415,2015,2010.76,0.00,0,0,2025,2020,2015,2010,2005,2020,2010,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250318,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,4544325,2260,24.33,2015,2015,2005,2615,1415,2015,2010.76,0.00,0,0,2025,2020,2015,2010,2005,2020,2010,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250318,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4343320,2160,23.25,2015,2015,2005,2615,1415,2015,2010.80,0.00,0,0,2025,2020,2015,2010,2005,2020,2010,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250318,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,4321210,2149,23.13,2015,2015,2005,2615,1415,2015,2010.80,0.00,0,0,2025,2020,2015,2010,2005,2020,2010,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-19.32,1978,20241226,1.37,2020,-0.74,20250225,1981,1.21,20250121,2485,-19.32,20241115,1978,1.37,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250318,121359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4301160,2139,23.02,2015,2015,2010,2615,1415,2015,2010.83,0.00,0,0,2025,2020,2015,2010,2005,2020,2010,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250318,111356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,3800670,1890,20.34,2015,2015,2010,2615,1415,2015,2010.94,0.00,0,0,2025,2020,2015,2010,2005,2020,2010,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.04,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250318,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3734340,1857,19.99,2015,2015,2010,2615,1415,2015,2010.95,0.00,0,0,2025,2020,2015,2010,2005,2020,2010,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.04,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250318,091402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,10075,5,0.05,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2025,2020,2015,2010,2005,2020,2010,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250317,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,18688625,9290,793.34,2015,2020,2010,2625,1415,2020,2011.69,0.00,0,-11,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.21,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250317,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,18170815,9033,771.39,2015,2020,2010,2625,1415,2020,2011.60,0.00,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.21,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250317,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,17748615,8823,753.46,2015,2020,2010,2625,1415,2020,2011.63,0.00,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.20,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 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 161353 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 4546335 2261 24.34 2015 2015 2005 2615 1415 2015 2010.76 0.00 0 0 2025 2020 2015 2010 2005 2020 2010 4 600 100 1410 5 1 4350000 87 0.00 0.00 12 0.05 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 -0.50 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
3 20250318 151401 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 4544325 2260 24.33 2015 2015 2005 2615 1415 2015 2010.76 0.00 0 0 2025 2020 2015 2010 2005 2020 2010 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.05 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2020 -0.25 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
4 20250318 141357 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 4343320 2160 23.25 2015 2015 2005 2615 1415 2015 2010.80 0.00 0 0 2025 2020 2015 2010 2005 2020 2010 4 600 100 1410 5 1 4350000 87 0.00 0.00 12 0.05 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 -0.50 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
5 20250318 131356 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 4321210 2149 23.13 2015 2015 2005 2615 1415 2015 2010.80 0.00 0 0 2025 2020 2015 2010 2005 2020 2010 4 600 100 1410 5 1 4350000 87 0.00 0.00 12 0.05 0.00 0.00 2485 20241115 -19.32 1978 20241226 1.37 2020 -0.74 20250225 1981 1.21 20250121 2485 -19.32 20241115 1978 1.37 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
6 20250318 121359 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 4301160 2139 23.02 2015 2015 2010 2615 1415 2015 2010.83 0.00 0 0 2025 2020 2015 2010 2005 2020 2010 4 600 100 1410 5 1 4350000 87 0.00 0.00 12 0.05 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 -0.50 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
7 20250318 111356 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 3800670 1890 20.34 2015 2015 2010 2615 1415 2015 2010.94 0.00 0 0 2025 2020 2015 2010 2005 2020 2010 4 600 100 1410 5 1 4350000 87 0.00 0.00 12 0.04 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 -0.50 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
8 20250318 101359 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 3734340 1857 19.99 2015 2015 2010 2615 1415 2015 2010.95 0.00 0 0 2025 2020 2015 2010 2005 2020 2010 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.04 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2020 -0.25 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
9 20250318 091402 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 10075 5 0.05 2015 2015 2015 2615 1415 2015 2015.00 0.00 0 0 2025 2020 2015 2010 2005 2020 2010 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.00 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2020 -0.25 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
10 20250317 161353 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 18688625 9290 793.34 2015 2020 2010 2625 1415 2020 2011.69 0.00 0 -11 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4350000 88 0.00 0.00 12 0.21 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2020 0.00 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
11 20250317 151352 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 18170815 9033 771.39 2015 2020 2010 2625 1415 2020 2011.60 0.00 0 0 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4350000 88 0.00 0.00 12 0.21 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2020 0.00 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
12 20250317 141354 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 17748615 8823 753.46 2015 2020 2010 2625 1415 2020 2011.63 0.00 0 0 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4350000 88 0.00 0.00 12 0.20 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2020 0.00 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N