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
488060/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,2015,0,3,0.00,5796355,2877,277.97,2015,2015,2010,2615,1415,2015,2014.72,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250318,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,5796355,2877,277.97,2015,2015,2010,2615,1415,2015,2014.72,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250318,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,172940,86,8.31,2015,2015,2010,2615,1415,2015,2010.93,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250318,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,132685,66,6.38,2015,2015,2010,2615,1415,2015,2010.38,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250318,121359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,10075,5,0.48,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250318,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,10075,5,0.48,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250318,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,10075,5,0.48,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250318,091402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250317,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2078535,1035,204.14,2005,2015,2005,2615,1415,2015,2008.25,0.00,0,24,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250317,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1677550,836,164.89,2005,2015,2005,2615,1415,2015,2006.64,0.00,0,24,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250317,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1571020,783,154.44,2005,2015,2005,2615,1415,2015,2006.41,0.00,0,24,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 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 2015 0 3 0.00 5796355 2877 277.97 2015 2015 2010 2615 1415 2015 2014.72 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.06 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 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 5796355 2877 277.97 2015 2015 2010 2615 1415 2015 2014.72 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.06 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
4 20250318 141357 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 172940 86 8.31 2015 2015 2010 2615 1415 2015 2010.93 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
5 20250318 131356 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 132685 66 6.38 2015 2015 2010 2615 1415 2015 2010.38 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.71 1970 20241226 2.03 2025 -0.74 20250221 1980 1.52 20250122 2535 -20.71 20241031 1970 2.03 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
6 20250318 121359 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 10075 5 0.48 2015 2015 2015 2615 1415 2015 2015.00 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
7 20250318 111357 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 10075 5 0.48 2015 2015 2015 2615 1415 2015 2015.00 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 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 10075 5 0.48 2015 2015 2015 2615 1415 2015 2015.00 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 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 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
10 20250317 161353 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 2078535 1035 204.14 2005 2015 2005 2615 1415 2015 2008.25 0.00 0 24 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.02 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
11 20250317 151353 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 1677550 836 164.89 2005 2015 2005 2615 1415 2015 2006.64 0.00 0 24 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.02 0.00 0.00 2535 20241031 -20.71 1970 20241226 2.03 2025 -0.74 20250221 1980 1.52 20250122 2535 -20.71 20241031 1970 2.03 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
12 20250317 141355 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 1571020 783 154.44 2005 2015 2005 2615 1415 2015 2006.41 0.00 0 24 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.02 0.00 0.00 2535 20241031 -20.71 1970 20241226 2.03 2025 -0.74 20250221 1980 1.52 20250122 2535 -20.71 20241031 1970 2.03 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N