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
190650/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
20250318,160921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,40,2,0.67,19774950,3329,93.22,5930,6000,5890,7700,4160,5930,5940.21,1.20,0,-83,5996,5962,5916,5882,5836,5970,5890,319,1770,5000,4030,10,1,6388000,381,6.57,0.41,03,0.05,909.00,14561.00,7060,20240701,-15.44,5020,20241114,18.92,6040,-1.16,20250307,5310,12.43,20250123,7060,-15.44,20240701,5020,18.92,20241114,0.75,N,190650,5000,319 억,,76592,N,N,0,N,00,N
20250318,150925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-10,5,-0.17,17804850,2999,83.98,5930,6000,5890,7700,4160,5930,5936.93,1.20,0,-83,5996,5962,5916,5882,5836,5970,5890,319,1770,5000,4030,10,1,6388000,378,6.51,0.41,03,0.05,909.00,14561.00,7060,20240701,-16.15,5020,20241114,17.93,6040,-1.99,20250307,5310,11.49,20250123,7060,-16.15,20240701,5020,17.93,20241114,0.75,N,190650,5000,319 억,,76592,N,N,0,N,00,N
20250318,140923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-10,5,-0.17,14941990,2517,70.48,5930,6000,5890,7700,4160,5930,5936.43,1.20,0,-83,5996,5962,5916,5882,5836,5970,5890,319,1770,5000,4030,10,1,6388000,378,6.51,0.41,03,0.04,909.00,14561.00,7060,20240701,-16.15,5020,20241114,17.93,6040,-1.99,20250307,5310,11.49,20250123,7060,-16.15,20240701,5020,17.93,20241114,0.75,N,190650,5000,319 억,,76592,N,N,0,N,00,N
20250318,130922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,-30,5,-0.51,13752070,2316,64.86,5930,6000,5890,7700,4160,5930,5937.85,1.20,0,-83,5996,5962,5916,5882,5836,5970,5890,319,1770,5000,4030,10,1,6388000,377,6.49,0.41,03,0.04,909.00,14561.00,7060,20240701,-16.43,5020,20241114,17.53,6040,-2.32,20250307,5310,11.11,20250123,7060,-16.43,20240701,5020,17.53,20241114,0.75,N,190650,5000,319 억,,76592,N,N,0,N,00,N
20250318,120923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,60,2,1.01,7758210,1304,36.52,5930,6000,5890,7700,4160,5930,5949.55,1.20,0,-83,5996,5962,5916,5882,5836,5970,5890,319,1770,5000,4030,10,1,6388000,383,6.59,0.41,03,0.02,909.00,14561.00,7060,20240701,-15.16,5020,20241114,19.32,6040,-0.83,20250307,5310,12.81,20250123,7060,-15.16,20240701,5020,19.32,20241114,0.75,N,190650,5000,319 억,,76592,N,N,0,N,00,N
20250318,110922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,60,2,1.01,7704520,1295,36.26,5930,6000,5890,7700,4160,5930,5949.44,1.20,0,-82,5996,5962,5916,5882,5836,5970,5890,319,1770,5000,4030,10,1,6388000,383,6.59,0.41,03,0.02,909.00,14561.00,7060,20240701,-15.16,5020,20241114,19.32,6040,-0.83,20250307,5310,12.81,20250123,7060,-15.16,20240701,5020,19.32,20241114,0.75,N,190650,5000,319 억,,76592,N,N,0,N,00,N
20250318,100924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,40,2,0.67,5357370,903,25.29,5930,5990,5890,7700,4160,5930,5932.86,1.20,0,-26,5996,5962,5916,5882,5836,5970,5890,319,1770,5000,4030,10,1,6388000,381,6.57,0.41,03,0.01,909.00,14561.00,7060,20240701,-15.44,5020,20241114,18.92,6040,-1.16,20250307,5310,12.43,20250123,7060,-15.44,20240701,5020,18.92,20241114,0.75,N,190650,5000,319 억,,76592,N,N,0,N,00,N
20250318,090927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,0,3,0.00,4233790,714,19.99,5930,5930,5910,7700,4160,5930,5929.68,1.20,0,-10,5996,5962,5916,5882,5836,5970,5890,319,1770,5000,4030,10,1,6388000,379,6.52,0.41,03,0.01,909.00,14561.00,7060,20240701,-16.01,5020,20241114,18.13,6040,-1.82,20250307,5310,11.68,20250123,7060,-16.01,20240701,5020,18.13,20241114,0.75,N,190650,5000,319 억,,76592,N,N,0,N,00,N
20250317,160920,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,0,3,0.00,20991250,3560,94.93,5930,5950,5870,7700,4160,5930,5896.42,1.20,0,-22,6010,5970,5890,5850,5770,5990,5870,319,1770,5000,4030,10,1,6388000,379,6.52,0.41,03,0.06,909.00,14561.00,7060,20240701,-16.01,5020,20241114,18.13,6040,-1.82,20250307,5310,11.68,20250123,7060,-16.01,20240701,5020,18.13,20241114,0.74,N,190650,5000,319 억,,76614,N,N,0,N,00,N
20250317,150919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,-20,5,-0.34,19924540,3380,90.13,5930,5950,5870,7700,4160,5930,5894.83,1.20,0,0,6010,5970,5890,5850,5770,5990,5870,319,1770,5000,4030,10,1,6388000,378,6.50,0.41,03,0.05,909.00,14561.00,7060,20240701,-16.29,5020,20241114,17.73,6040,-2.15,20250307,5310,11.30,20250123,7060,-16.29,20240701,5020,17.73,20241114,0.74,N,190650,5000,319 억,,76614,N,N,0,N,00,N
20250317,140921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,-20,5,-0.34,19612510,3327,88.72,5930,5950,5870,7700,4160,5930,5894.95,1.20,0,0,6010,5970,5890,5850,5770,5990,5870,319,1770,5000,4030,10,1,6388000,378,6.50,0.41,03,0.05,909.00,14561.00,7060,20240701,-16.29,5020,20241114,17.73,6040,-2.15,20250307,5310,11.30,20250123,7060,-16.29,20240701,5020,17.73,20241114,0.74,N,190650,5000,319 억,,76614,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 160921 57 100.00 KOSDAQ 금융 N N N N N 5970 40 2 0.67 19774950 3329 93.22 5930 6000 5890 7700 4160 5930 5940.21 1.20 0 -83 5996 5962 5916 5882 5836 5970 5890 319 1770 5000 4030 10 1 6388000 381 6.57 0.41 03 0.05 909.00 14561.00 7060 20240701 -15.44 5020 20241114 18.92 6040 -1.16 20250307 5310 12.43 20250123 7060 -15.44 20240701 5020 18.92 20241114 0.75 N 190650 5000 319 억 76592 N N 0 N 00 N
3 20250318 150925 57 100.00 KOSDAQ 금융 N N N N N 5920 -10 5 -0.17 17804850 2999 83.98 5930 6000 5890 7700 4160 5930 5936.93 1.20 0 -83 5996 5962 5916 5882 5836 5970 5890 319 1770 5000 4030 10 1 6388000 378 6.51 0.41 03 0.05 909.00 14561.00 7060 20240701 -16.15 5020 20241114 17.93 6040 -1.99 20250307 5310 11.49 20250123 7060 -16.15 20240701 5020 17.93 20241114 0.75 N 190650 5000 319 억 76592 N N 0 N 00 N
4 20250318 140923 57 100.00 KOSDAQ 금융 N N N N N 5920 -10 5 -0.17 14941990 2517 70.48 5930 6000 5890 7700 4160 5930 5936.43 1.20 0 -83 5996 5962 5916 5882 5836 5970 5890 319 1770 5000 4030 10 1 6388000 378 6.51 0.41 03 0.04 909.00 14561.00 7060 20240701 -16.15 5020 20241114 17.93 6040 -1.99 20250307 5310 11.49 20250123 7060 -16.15 20240701 5020 17.93 20241114 0.75 N 190650 5000 319 억 76592 N N 0 N 00 N
5 20250318 130922 57 100.00 KOSDAQ 금융 N N N N N 5900 -30 5 -0.51 13752070 2316 64.86 5930 6000 5890 7700 4160 5930 5937.85 1.20 0 -83 5996 5962 5916 5882 5836 5970 5890 319 1770 5000 4030 10 1 6388000 377 6.49 0.41 03 0.04 909.00 14561.00 7060 20240701 -16.43 5020 20241114 17.53 6040 -2.32 20250307 5310 11.11 20250123 7060 -16.43 20240701 5020 17.53 20241114 0.75 N 190650 5000 319 억 76592 N N 0 N 00 N
6 20250318 120923 57 100.00 KOSDAQ 금융 N N N N N 5990 60 2 1.01 7758210 1304 36.52 5930 6000 5890 7700 4160 5930 5949.55 1.20 0 -83 5996 5962 5916 5882 5836 5970 5890 319 1770 5000 4030 10 1 6388000 383 6.59 0.41 03 0.02 909.00 14561.00 7060 20240701 -15.16 5020 20241114 19.32 6040 -0.83 20250307 5310 12.81 20250123 7060 -15.16 20240701 5020 19.32 20241114 0.75 N 190650 5000 319 억 76592 N N 0 N 00 N
7 20250318 110922 57 100.00 KOSDAQ 금융 N N N N N 5990 60 2 1.01 7704520 1295 36.26 5930 6000 5890 7700 4160 5930 5949.44 1.20 0 -82 5996 5962 5916 5882 5836 5970 5890 319 1770 5000 4030 10 1 6388000 383 6.59 0.41 03 0.02 909.00 14561.00 7060 20240701 -15.16 5020 20241114 19.32 6040 -0.83 20250307 5310 12.81 20250123 7060 -15.16 20240701 5020 19.32 20241114 0.75 N 190650 5000 319 억 76592 N N 0 N 00 N
8 20250318 100924 57 100.00 KOSDAQ 금융 N N N N N 5970 40 2 0.67 5357370 903 25.29 5930 5990 5890 7700 4160 5930 5932.86 1.20 0 -26 5996 5962 5916 5882 5836 5970 5890 319 1770 5000 4030 10 1 6388000 381 6.57 0.41 03 0.01 909.00 14561.00 7060 20240701 -15.44 5020 20241114 18.92 6040 -1.16 20250307 5310 12.43 20250123 7060 -15.44 20240701 5020 18.92 20241114 0.75 N 190650 5000 319 억 76592 N N 0 N 00 N
9 20250318 090927 57 100.00 KOSDAQ 금융 N N N N N 5930 0 3 0.00 4233790 714 19.99 5930 5930 5910 7700 4160 5930 5929.68 1.20 0 -10 5996 5962 5916 5882 5836 5970 5890 319 1770 5000 4030 10 1 6388000 379 6.52 0.41 03 0.01 909.00 14561.00 7060 20240701 -16.01 5020 20241114 18.13 6040 -1.82 20250307 5310 11.68 20250123 7060 -16.01 20240701 5020 18.13 20241114 0.75 N 190650 5000 319 억 76592 N N 0 N 00 N
10 20250317 160920 57 100.00 KOSDAQ 금융 N N N N N 5930 0 3 0.00 20991250 3560 94.93 5930 5950 5870 7700 4160 5930 5896.42 1.20 0 -22 6010 5970 5890 5850 5770 5990 5870 319 1770 5000 4030 10 1 6388000 379 6.52 0.41 03 0.06 909.00 14561.00 7060 20240701 -16.01 5020 20241114 18.13 6040 -1.82 20250307 5310 11.68 20250123 7060 -16.01 20240701 5020 18.13 20241114 0.74 N 190650 5000 319 억 76614 N N 0 N 00 N
11 20250317 150919 57 100.00 KOSDAQ 금융 N N N N N 5910 -20 5 -0.34 19924540 3380 90.13 5930 5950 5870 7700 4160 5930 5894.83 1.20 0 0 6010 5970 5890 5850 5770 5990 5870 319 1770 5000 4030 10 1 6388000 378 6.50 0.41 03 0.05 909.00 14561.00 7060 20240701 -16.29 5020 20241114 17.73 6040 -2.15 20250307 5310 11.30 20250123 7060 -16.29 20240701 5020 17.73 20241114 0.74 N 190650 5000 319 억 76614 N N 0 N 00 N
12 20250317 140921 57 100.00 KOSDAQ 금융 N N N N N 5910 -20 5 -0.34 19612510 3327 88.72 5930 5950 5870 7700 4160 5930 5894.95 1.20 0 0 6010 5970 5890 5850 5770 5990 5870 319 1770 5000 4030 10 1 6388000 378 6.50 0.41 03 0.05 909.00 14561.00 7060 20240701 -16.29 5020 20241114 17.73 6040 -2.15 20250307 5310 11.30 20250123 7060 -16.29 20240701 5020 17.73 20241114 0.74 N 190650 5000 319 억 76614 N N 0 N 00 N