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
489730/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,1994,6,2,0.30,65311086,32823,181.22,1994,1994,1984,2580,1392,1988,1989.80,0.00,0,131,2000,1993,1989,1982,1978,1992,1981,6,592,100,1390,1,1,6332000,126,0.00,0.00,12,0.52,0.00,0.00,4500,20241128,-55.69,1925,20241230,3.58,1999,-0.25,20250226,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,N,489730,100,6 억,,193,N,N,0,N,00,N
20250318,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,6,2,0.30,65155554,32745,180.79,1994,1994,1984,2580,1392,1988,1989.79,0.00,0,131,2000,1993,1989,1982,1978,1992,1981,6,592,100,1390,1,1,6332000,126,0.00,0.00,12,0.52,0.00,0.00,4500,20241128,-55.69,1925,20241230,3.58,1999,-0.25,20250226,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,N,489730,100,6 억,,193,N,N,0,N,00,N
20250318,141359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,64868583,32601,180.00,1994,1994,1984,2580,1392,1988,1989.77,0.00,0,131,2000,1993,1989,1982,1978,1992,1981,6,592,100,1390,1,1,6332000,126,0.00,0.00,12,0.51,0.00,0.00,4500,20241128,-55.82,1925,20241230,3.27,1999,-0.55,20250226,1930,3.01,20250102,4500,-55.82,20241128,1925,3.27,20241230,0.00,N,489730,100,6 억,,193,N,N,0,N,00,N
20250318,131357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,6,2,0.30,57031887,28659,158.23,1994,1994,1984,2580,1392,1988,1990.02,0.00,0,131,2000,1993,1989,1982,1978,1992,1981,6,592,100,1390,1,1,6332000,126,0.00,0.00,12,0.45,0.00,0.00,4500,20241128,-55.69,1925,20241230,3.58,1999,-0.25,20250226,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,N,489730,100,6 억,,193,N,N,0,N,00,N
20250318,121400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,6,2,0.30,57031887,28659,158.23,1994,1994,1984,2580,1392,1988,1990.02,0.00,0,131,2000,1993,1989,1982,1978,1992,1981,6,592,100,1390,1,1,6332000,126,0.00,0.00,12,0.45,0.00,0.00,4500,20241128,-55.69,1925,20241230,3.58,1999,-0.25,20250226,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,N,489730,100,6 억,,193,N,N,0,N,00,N
20250318,111358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-4,5,-0.20,26368865,13271,73.27,1994,1994,1984,2580,1392,1988,1986.95,0.00,0,131,2000,1993,1989,1982,1978,1992,1981,6,592,100,1390,1,1,6332000,126,0.00,0.00,12,0.21,0.00,0.00,4500,20241128,-55.91,1925,20241230,3.06,1999,-0.75,20250226,1930,2.80,20250102,4500,-55.91,20241128,1925,3.06,20241230,0.00,N,489730,100,6 억,,193,N,N,0,N,00,N
20250318,101400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,14786834,7438,41.07,1994,1994,1988,2580,1392,1988,1988.01,0.00,0,-188,2000,1993,1989,1982,1978,1992,1981,6,592,100,1390,1,1,6332000,126,0.00,0.00,12,0.12,0.00,0.00,4500,20241128,-55.82,1925,20241230,3.27,1999,-0.55,20250226,1930,3.01,20250102,4500,-55.82,20241128,1925,3.27,20241230,0.00,N,489730,100,6 억,,193,N,N,0,N,00,N
20250318,091403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,6,2,0.30,11964,6,0.03,1994,1994,1994,2580,1392,1988,1994.00,0.00,0,5,2000,1993,1989,1982,1978,1992,1981,6,592,100,1390,1,1,6332000,126,0.00,0.00,12,0.00,0.00,0.00,4500,20241128,-55.69,1925,20241230,3.58,1999,-0.25,20250226,1930,3.32,20250102,4500,-55.69,20241128,1925,3.58,20241230,0.00,N,489730,100,6 억,,193,N,N,0,N,00,N
20250317,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,36033880,18112,65.98,1990,1996,1985,2585,1393,1990,1989.50,0.01,0,-373,2000,1995,1992,1987,1984,1993,1985,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.29,0.00,0.00,4500,20241128,-55.82,1925,20241230,3.27,1999,-0.55,20250226,1930,3.01,20250102,4500,-55.82,20241128,1925,3.27,20241230,0.00,N,489730,100,6 억,,566,N,N,0,N,00,N
20250317,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,35910780,18050,65.76,1990,1996,1985,2585,1393,1990,1989.52,0.01,0,-373,2000,1995,1992,1987,1984,1993,1985,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.29,0.00,0.00,4500,20241128,-55.82,1925,20241230,3.27,1999,-0.55,20250226,1930,3.01,20250102,4500,-55.82,20241128,1925,3.27,20241230,0.00,N,489730,100,6 억,,566,N,N,0,N,00,N
20250317,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,32404055,16285,59.33,1990,1996,1985,2585,1393,1990,1989.81,0.01,0,-373,2000,1995,1992,1987,1984,1993,1985,6,595,100,1390,1,1,6332000,126,0.00,0.00,12,0.26,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1999,-0.50,20250226,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,566,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 1994 6 2 0.30 65311086 32823 181.22 1994 1994 1984 2580 1392 1988 1989.80 0.00 0 131 2000 1993 1989 1982 1978 1992 1981 6 592 100 1390 1 1 6332000 126 0.00 0.00 12 0.52 0.00 0.00 4500 20241128 -55.69 1925 20241230 3.58 1999 -0.25 20250226 1930 3.32 20250102 4500 -55.69 20241128 1925 3.58 20241230 0.00 N 489730 100 6 억 193 N N 0 N 00 N
3 20250318 151402 57 100.00 KOSDAQ 금융 N N N N N 1994 6 2 0.30 65155554 32745 180.79 1994 1994 1984 2580 1392 1988 1989.79 0.00 0 131 2000 1993 1989 1982 1978 1992 1981 6 592 100 1390 1 1 6332000 126 0.00 0.00 12 0.52 0.00 0.00 4500 20241128 -55.69 1925 20241230 3.58 1999 -0.25 20250226 1930 3.32 20250102 4500 -55.69 20241128 1925 3.58 20241230 0.00 N 489730 100 6 억 193 N N 0 N 00 N
4 20250318 141359 57 100.00 KOSDAQ 금융 N N N N N 1988 0 3 0.00 64868583 32601 180.00 1994 1994 1984 2580 1392 1988 1989.77 0.00 0 131 2000 1993 1989 1982 1978 1992 1981 6 592 100 1390 1 1 6332000 126 0.00 0.00 12 0.51 0.00 0.00 4500 20241128 -55.82 1925 20241230 3.27 1999 -0.55 20250226 1930 3.01 20250102 4500 -55.82 20241128 1925 3.27 20241230 0.00 N 489730 100 6 억 193 N N 0 N 00 N
5 20250318 131357 57 100.00 KOSDAQ 금융 N N N N N 1994 6 2 0.30 57031887 28659 158.23 1994 1994 1984 2580 1392 1988 1990.02 0.00 0 131 2000 1993 1989 1982 1978 1992 1981 6 592 100 1390 1 1 6332000 126 0.00 0.00 12 0.45 0.00 0.00 4500 20241128 -55.69 1925 20241230 3.58 1999 -0.25 20250226 1930 3.32 20250102 4500 -55.69 20241128 1925 3.58 20241230 0.00 N 489730 100 6 억 193 N N 0 N 00 N
6 20250318 121400 57 100.00 KOSDAQ 금융 N N N N N 1994 6 2 0.30 57031887 28659 158.23 1994 1994 1984 2580 1392 1988 1990.02 0.00 0 131 2000 1993 1989 1982 1978 1992 1981 6 592 100 1390 1 1 6332000 126 0.00 0.00 12 0.45 0.00 0.00 4500 20241128 -55.69 1925 20241230 3.58 1999 -0.25 20250226 1930 3.32 20250102 4500 -55.69 20241128 1925 3.58 20241230 0.00 N 489730 100 6 억 193 N N 0 N 00 N
7 20250318 111358 57 100.00 KOSDAQ 금융 N N N N N 1984 -4 5 -0.20 26368865 13271 73.27 1994 1994 1984 2580 1392 1988 1986.95 0.00 0 131 2000 1993 1989 1982 1978 1992 1981 6 592 100 1390 1 1 6332000 126 0.00 0.00 12 0.21 0.00 0.00 4500 20241128 -55.91 1925 20241230 3.06 1999 -0.75 20250226 1930 2.80 20250102 4500 -55.91 20241128 1925 3.06 20241230 0.00 N 489730 100 6 억 193 N N 0 N 00 N
8 20250318 101400 57 100.00 KOSDAQ 금융 N N N N N 1988 0 3 0.00 14786834 7438 41.07 1994 1994 1988 2580 1392 1988 1988.01 0.00 0 -188 2000 1993 1989 1982 1978 1992 1981 6 592 100 1390 1 1 6332000 126 0.00 0.00 12 0.12 0.00 0.00 4500 20241128 -55.82 1925 20241230 3.27 1999 -0.55 20250226 1930 3.01 20250102 4500 -55.82 20241128 1925 3.27 20241230 0.00 N 489730 100 6 억 193 N N 0 N 00 N
9 20250318 091403 57 100.00 KOSDAQ 금융 N N N N N 1994 6 2 0.30 11964 6 0.03 1994 1994 1994 2580 1392 1988 1994.00 0.00 0 5 2000 1993 1989 1982 1978 1992 1981 6 592 100 1390 1 1 6332000 126 0.00 0.00 12 0.00 0.00 0.00 4500 20241128 -55.69 1925 20241230 3.58 1999 -0.25 20250226 1930 3.32 20250102 4500 -55.69 20241128 1925 3.58 20241230 0.00 N 489730 100 6 억 193 N N 0 N 00 N
10 20250317 161354 57 100.00 KOSDAQ 금융 N N N N N 1988 -2 5 -0.10 36033880 18112 65.98 1990 1996 1985 2585 1393 1990 1989.50 0.01 0 -373 2000 1995 1992 1987 1984 1993 1985 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.29 0.00 0.00 4500 20241128 -55.82 1925 20241230 3.27 1999 -0.55 20250226 1930 3.01 20250102 4500 -55.82 20241128 1925 3.27 20241230 0.00 N 489730 100 6 억 566 N N 0 N 00 N
11 20250317 151354 57 100.00 KOSDAQ 금융 N N N N N 1988 -2 5 -0.10 35910780 18050 65.76 1990 1996 1985 2585 1393 1990 1989.52 0.01 0 -373 2000 1995 1992 1987 1984 1993 1985 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.29 0.00 0.00 4500 20241128 -55.82 1925 20241230 3.27 1999 -0.55 20250226 1930 3.01 20250102 4500 -55.82 20241128 1925 3.27 20241230 0.00 N 489730 100 6 억 566 N N 0 N 00 N
12 20250317 141356 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 32404055 16285 59.33 1990 1996 1985 2585 1393 1990 1989.81 0.01 0 -373 2000 1995 1992 1987 1984 1993 1985 6 595 100 1390 1 1 6332000 126 0.00 0.00 12 0.26 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1999 -0.50 20250226 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 566 N N 0 N 00 N