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
489210/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
20250318,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,32737722,16415,328.04,1998,1999,1994,2595,1399,1998,1994.38,0.00,0,57,2002,1999,1997,1994,1992,2001,1996,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,0.32,0.00,0.00,5380,20241121,-62.90,1952,20241230,2.25,2015,-0.94,20250212,1960,1.84,20250124,5380,-62.90,20241121,1952,2.25,20241230,0.00,N,489210,100,5 억,,79,N,N,0,N,00,N
20250318,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,32408382,16250,324.74,1998,1999,1994,2595,1399,1998,1994.36,0.00,0,123,2002,1999,1997,1994,1992,2001,1996,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,0.31,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,79,N,N,0,N,00,N
20250318,141358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,31731340,15911,317.97,1998,1999,1994,2595,1399,1998,1994.30,0.00,0,123,2002,1999,1997,1994,1992,2001,1996,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,0.31,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,79,N,N,0,N,00,N
20250318,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,23125044,11595,231.71,1998,1999,1994,2595,1399,1998,1994.40,0.00,0,123,2002,1999,1997,1994,1992,2001,1996,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,0.22,0.00,0.00,5380,20241121,-62.94,1952,20241230,2.15,2015,-1.04,20250212,1960,1.73,20250124,5380,-62.94,20241121,1952,2.15,20241230,0.00,N,489210,100,5 억,,79,N,N,0,N,00,N
20250318,121359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,3249043,1628,32.53,1998,1999,1995,2595,1399,1998,1995.73,0.00,0,109,2002,1999,1997,1994,1992,2001,1996,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,0.03,0.00,0.00,5380,20241121,-62.90,1952,20241230,2.25,2015,-0.94,20250212,1960,1.84,20250124,5380,-62.90,20241121,1952,2.25,20241230,0.00,N,489210,100,5 억,,79,N,N,0,N,00,N
20250318,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,1181887,592,11.83,1998,1999,1995,2595,1399,1998,1996.43,0.00,0,109,2002,1999,1997,1994,1992,2001,1996,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,0.01,0.00,0.00,5380,20241121,-62.92,1952,20241230,2.20,2015,-0.99,20250212,1960,1.79,20250124,5380,-62.92,20241121,1952,2.20,20241230,0.00,N,489210,100,5 억,,79,N,N,0,N,00,N
20250318,101400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,383707,192,3.84,1998,1999,1998,2595,1399,1998,1998.47,0.00,0,92,2002,1999,1997,1994,1992,2001,1996,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,0.00,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,79,N,N,0,N,00,N
20250318,091402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,19980,10,0.20,1998,1998,1998,2595,1399,1998,1998.00,0.00,0,1,2002,1999,1997,1994,1992,2001,1996,5,597,100,1390,1,1,5180000,103,0.00,0.00,12,0.00,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,79,N,N,0,N,00,N
20250317,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,9994201,5004,51.82,1997,2000,1995,2595,1398,1997,1997.24,0.00,0,20,2001,1999,1998,1996,1995,1998,1995,5,598,100,1390,1,1,5180000,103,0.00,0.00,12,0.10,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,59,N,N,0,N,00,N
20250317,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,9994201,5004,51.82,1997,2000,1995,2595,1398,1997,1997.24,0.00,0,20,2001,1999,1998,1996,1995,1998,1995,5,598,100,1390,1,1,5180000,103,0.00,0.00,12,0.10,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2015,-0.84,20250212,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,N,489210,100,5 억,,59,N,N,0,N,00,N
20250317,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,9990204,5002,51.80,1997,2000,1995,2595,1398,1997,1997.24,0.00,0,20,2001,1999,1998,1996,1995,1998,1995,5,598,100,1390,1,1,5180000,104,0.00,0.00,12,0.10,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2015,-0.79,20250212,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,N,489210,100,5 억,,59,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 161354 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 32737722 16415 328.04 1998 1999 1994 2595 1399 1998 1994.38 0.00 0 57 2002 1999 1997 1994 1992 2001 1996 5 597 100 1390 1 1 5180000 103 0.00 0.00 12 0.32 0.00 0.00 5380 20241121 -62.90 1952 20241230 2.25 2015 -0.94 20250212 1960 1.84 20250124 5380 -62.90 20241121 1952 2.25 20241230 0.00 N 489210 100 5 억 79 N N 0 N 00 N
3 20250318 151401 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 32408382 16250 324.74 1998 1999 1994 2595 1399 1998 1994.36 0.00 0 123 2002 1999 1997 1994 1992 2001 1996 5 597 100 1390 1 1 5180000 103 0.00 0.00 12 0.31 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2015 -0.84 20250212 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 N 489210 100 5 억 79 N N 0 N 00 N
4 20250318 141358 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 31731340 15911 317.97 1998 1999 1994 2595 1399 1998 1994.30 0.00 0 123 2002 1999 1997 1994 1992 2001 1996 5 597 100 1390 1 1 5180000 103 0.00 0.00 12 0.31 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2015 -0.84 20250212 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 N 489210 100 5 억 79 N N 0 N 00 N
5 20250318 131356 57 100.00 KOSDAQ 금융 N N N N N 1994 -4 5 -0.20 23125044 11595 231.71 1998 1999 1994 2595 1399 1998 1994.40 0.00 0 123 2002 1999 1997 1994 1992 2001 1996 5 597 100 1390 1 1 5180000 103 0.00 0.00 12 0.22 0.00 0.00 5380 20241121 -62.94 1952 20241230 2.15 2015 -1.04 20250212 1960 1.73 20250124 5380 -62.94 20241121 1952 2.15 20241230 0.00 N 489210 100 5 억 79 N N 0 N 00 N
6 20250318 121359 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 3249043 1628 32.53 1998 1999 1995 2595 1399 1998 1995.73 0.00 0 109 2002 1999 1997 1994 1992 2001 1996 5 597 100 1390 1 1 5180000 103 0.00 0.00 12 0.03 0.00 0.00 5380 20241121 -62.90 1952 20241230 2.25 2015 -0.94 20250212 1960 1.84 20250124 5380 -62.90 20241121 1952 2.25 20241230 0.00 N 489210 100 5 억 79 N N 0 N 00 N
7 20250318 111357 57 100.00 KOSDAQ 금융 N N N N N 1995 -3 5 -0.15 1181887 592 11.83 1998 1999 1995 2595 1399 1998 1996.43 0.00 0 109 2002 1999 1997 1994 1992 2001 1996 5 597 100 1390 1 1 5180000 103 0.00 0.00 12 0.01 0.00 0.00 5380 20241121 -62.92 1952 20241230 2.20 2015 -0.99 20250212 1960 1.79 20250124 5380 -62.92 20241121 1952 2.20 20241230 0.00 N 489210 100 5 억 79 N N 0 N 00 N
8 20250318 101400 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 383707 192 3.84 1998 1999 1998 2595 1399 1998 1998.47 0.00 0 92 2002 1999 1997 1994 1992 2001 1996 5 597 100 1390 1 1 5180000 103 0.00 0.00 12 0.00 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2015 -0.84 20250212 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 N 489210 100 5 억 79 N N 0 N 00 N
9 20250318 091402 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 19980 10 0.20 1998 1998 1998 2595 1399 1998 1998.00 0.00 0 1 2002 1999 1997 1994 1992 2001 1996 5 597 100 1390 1 1 5180000 103 0.00 0.00 12 0.00 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2015 -0.84 20250212 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 N 489210 100 5 억 79 N N 0 N 00 N
10 20250317 161353 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 9994201 5004 51.82 1997 2000 1995 2595 1398 1997 1997.24 0.00 0 20 2001 1999 1998 1996 1995 1998 1995 5 598 100 1390 1 1 5180000 103 0.00 0.00 12 0.10 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2015 -0.84 20250212 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 N 489210 100 5 억 59 N N 0 N 00 N
11 20250317 151353 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 9994201 5004 51.82 1997 2000 1995 2595 1398 1997 1997.24 0.00 0 20 2001 1999 1998 1996 1995 1998 1995 5 598 100 1390 1 1 5180000 103 0.00 0.00 12 0.10 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2015 -0.84 20250212 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 N 489210 100 5 억 59 N N 0 N 00 N
12 20250317 141355 57 100.00 KOSDAQ 금융 N N N N N 1999 2 2 0.10 9990204 5002 51.80 1997 2000 1995 2595 1398 1997 1997.24 0.00 0 20 2001 1999 1998 1996 1995 1998 1995 5 598 100 1390 1 1 5180000 104 0.00 0.00 12 0.10 0.00 0.00 5380 20241121 -62.84 1952 20241230 2.41 2015 -0.79 20250212 1960 1.99 20250124 5380 -62.84 20241121 1952 2.41 20241230 0.00 N 489210 100 5 억 59 N N 0 N 00 N