ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
481890/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
20250313,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,52793215,26265,842.10,2005,2015,2005,2615,1415,2015,2010.02,0.27,0,3,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.41,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17397,N,N,0,N,00,N
20250313,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,51617360,25680,823.34,2005,2015,2005,2615,1415,2015,2010.02,0.27,0,3,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.40,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17397,N,N,0,N,00,N
20250313,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,51611315,25677,823.24,2005,2015,2005,2615,1415,2015,2010.02,0.27,0,3,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.40,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2015,0.00,20250213,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,N,481890,100,6 억,,17397,N,N,0,N,00,N
20250313,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,26369735,13119,420.62,2005,2015,2005,2615,1415,2015,2010.04,0.27,0,3,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.21,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17397,N,N,0,N,00,N
20250313,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,26335515,13102,420.07,2005,2015,2005,2615,1415,2015,2010.04,0.27,0,3,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.21,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17397,N,N,0,N,00,N
20250313,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,26335515,13102,420.07,2005,2015,2005,2615,1415,2015,2010.04,0.27,0,3,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.21,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17397,N,N,0,N,00,N
20250313,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,26144090,13007,417.02,2005,2015,2005,2615,1415,2015,2010.00,0.27,0,3,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.20,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17397,N,N,0,N,00,N
20250313,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.27,0,0,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17397,N,N,0,N,00,N
20250312,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,6271460,3119,40.38,2010,2015,2005,2615,1415,2015,2010.73,0.27,0,-2,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.05,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17399,N,N,0,N,00,N
20250312,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,5421200,2697,34.92,2010,2015,2005,2615,1415,2015,2010.09,0.27,0,-2,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17399,N,N,0,N,00,N
20250312,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,4699565,2338,30.27,2010,2015,2005,2615,1415,2015,2010.08,0.27,0,-2,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,N,481890,100,6 억,,17399,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 20250313 161335 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 52793215 26265 842.10 2005 2015 2005 2615 1415 2015 2010.02 0.27 0 3 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.41 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 0.00 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17397 N N 0 N 00 N
3 20250313 151336 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 51617360 25680 823.34 2005 2015 2005 2615 1415 2015 2010.02 0.27 0 3 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.40 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17397 N N 0 N 00 N
4 20250313 141338 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 51611315 25677 823.24 2005 2015 2005 2615 1415 2015 2010.02 0.27 0 3 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.40 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2015 0.00 20250213 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 N 481890 100 6 억 17397 N N 0 N 00 N
5 20250313 131336 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 26369735 13119 420.62 2005 2015 2005 2615 1415 2015 2010.04 0.27 0 3 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.21 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17397 N N 0 N 00 N
6 20250313 121336 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 26335515 13102 420.07 2005 2015 2005 2615 1415 2015 2010.04 0.27 0 3 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.21 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17397 N N 0 N 00 N
7 20250313 111338 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 26335515 13102 420.07 2005 2015 2005 2615 1415 2015 2010.04 0.27 0 3 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.21 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17397 N N 0 N 00 N
8 20250313 101336 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 26144090 13007 417.02 2005 2015 2005 2615 1415 2015 2010.00 0.27 0 3 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.20 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17397 N N 0 N 00 N
9 20250313 091339 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 0.27 0 0 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17397 N N 0 N 00 N
10 20250312 161329 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 6271460 3119 40.38 2010 2015 2005 2615 1415 2015 2010.73 0.27 0 -2 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.05 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17399 N N 0 N 00 N
11 20250312 151333 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 5421200 2697 34.92 2010 2015 2005 2615 1415 2015 2010.09 0.27 0 -2 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.04 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17399 N N 0 N 00 N
12 20250312 141327 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 4699565 2338 30.27 2010 2015 2005 2615 1415 2015 2010.08 0.27 0 -2 2025 2020 2010 2005 1995 2022 2007 6 600 100 1410 5 1 6345000 128 0.00 0.00 12 0.04 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2015 0.00 20250213 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 N 481890 100 6 억 17399 N N 0 N 00 N