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
241520/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
20250318,161024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5130,-130,5,-2.47,9343332035,1810650,62.98,5180,5300,5050,6830,3690,5260,5160.41,2.23,0,-100779,5720,5490,5330,5100,4940,5410,5020,139,1570,500,3570,10,1,27496125,1411,9.77,1.32,12,6.59,525.00,3891.00,6000,20250228,-14.50,2155,20240805,138.05,6000,-14.50,20250228,2700,90.00,20250203,6000,-14.50,20250228,2155,138.05,20240805,4.78,N,241520,500,139 억,,613611,N,N,0,N,00,N
20250318,151029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,-110,5,-2.09,8414500560,1628845,56.66,5180,5300,5050,6830,3690,5260,5165.93,2.23,0,-134650,5720,5490,5330,5100,4940,5410,5020,139,1570,500,3570,10,1,27496125,1416,9.81,1.32,12,5.92,525.00,3891.00,6000,20250228,-14.17,2155,20240805,138.98,6000,-14.17,20250228,2700,90.74,20250203,6000,-14.17,20250228,2155,138.98,20240805,4.78,N,241520,500,139 억,,613611,N,N,0,N,00,N
20250318,141026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5150,-110,5,-2.09,7131062675,1377934,47.93,5180,5300,5050,6830,3690,5260,5175.18,2.23,0,-123236,5720,5490,5330,5100,4940,5410,5020,139,1570,500,3570,10,1,27496125,1416,9.81,1.32,12,5.01,525.00,3891.00,6000,20250228,-14.17,2155,20240805,138.98,6000,-14.17,20250228,2700,90.74,20250203,6000,-14.17,20250228,2155,138.98,20240805,4.78,N,241520,500,139 억,,613611,N,N,0,N,00,N
20250318,131025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5260,0,3,0.00,6318635345,1221220,42.48,5180,5300,5050,6830,3690,5260,5174.03,2.23,0,-75451,5720,5490,5330,5100,4940,5410,5020,139,1570,500,3570,10,1,27496125,1446,10.02,1.35,12,4.44,525.00,3891.00,6000,20250228,-12.33,2155,20240805,144.08,6000,-12.33,20250228,2700,94.81,20250203,6000,-12.33,20250228,2155,144.08,20240805,4.78,N,241520,500,139 억,,613611,N,N,0,N,00,N
20250318,121027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5200,-60,5,-1.14,5799791135,1122174,39.04,5180,5300,5050,6830,3690,5260,5168.35,2.23,0,-80737,5720,5490,5330,5100,4940,5410,5020,139,1570,500,3570,10,1,27496125,1430,9.90,1.34,12,4.08,525.00,3891.00,6000,20250228,-13.33,2155,20240805,141.30,6000,-13.33,20250228,2700,92.59,20250203,6000,-13.33,20250228,2155,141.30,20240805,4.78,N,241520,500,139 억,,613611,N,N,0,N,00,N
20250318,111025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5280,20,2,0.38,4882134460,946821,32.94,5180,5290,5050,6830,3690,5260,5156.33,2.23,0,-114698,5720,5490,5330,5100,4940,5410,5020,139,1570,500,3570,10,1,27496125,1452,10.06,1.36,12,3.44,525.00,3891.00,6000,20250228,-12.00,2155,20240805,145.01,6000,-12.00,20250228,2700,95.56,20250203,6000,-12.00,20250228,2155,145.01,20240805,4.78,N,241520,500,139 억,,613611,N,N,0,N,00,N
20250318,101027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5170,-90,5,-1.71,3715175075,724130,25.19,5180,5230,5050,6830,3690,5260,5130.52,2.23,0,-100855,5720,5490,5330,5100,4940,5410,5020,139,1570,500,3570,10,1,27496125,1422,9.85,1.33,12,2.63,525.00,3891.00,6000,20250228,-13.83,2155,20240805,139.91,6000,-13.83,20250228,2700,91.48,20250203,6000,-13.83,20250228,2155,139.91,20240805,4.78,N,241520,500,139 억,,613611,N,N,0,N,00,N
20250318,091030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5110,-150,5,-2.85,1540166070,300688,10.46,5180,5200,5050,6830,3690,5260,5122.10,2.23,0,-75118,5720,5490,5330,5100,4940,5410,5020,139,1570,500,3570,10,1,27496125,1405,9.73,1.31,12,1.09,525.00,3891.00,6000,20250228,-14.83,2155,20240805,137.12,6000,-14.83,20250228,2700,89.26,20250203,6000,-14.83,20250228,2155,137.12,20240805,4.78,N,241520,500,139 억,,613611,N,N,0,N,00,N
20250317,161022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5260,-310,5,-5.57,14871407495,2774842,15.06,5510,5560,5170,7240,3900,5570,5358.68,2.99,0,-230127,6623,6096,5313,4786,4003,6360,5050,139,1670,500,3780,10,1,27496125,1446,10.02,1.35,12,10.09,525.00,3891.00,6000,20250228,-12.33,2155,20240805,144.08,6000,-12.33,20250228,2700,94.81,20250203,6000,-12.33,20250228,2155,144.08,20240805,4.38,N,241520,500,139 억,,823310,N,N,0,N,00,N
20250317,151021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5270,-300,5,-5.39,13895921235,2589830,14.06,5510,5560,5170,7240,3900,5570,5364.43,2.99,0,-185524,6623,6096,5313,4786,4003,6360,5050,139,1670,500,3780,10,1,27496125,1449,10.04,1.35,12,9.42,525.00,3891.00,6000,20250228,-12.17,2155,20240805,144.55,6000,-12.17,20250228,2700,95.19,20250203,6000,-12.17,20250228,2155,144.55,20240805,4.38,N,241520,500,139 억,,823310,N,N,0,N,00,N
20250317,141024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,-330,5,-5.92,12408121835,2306286,12.52,5510,5560,5170,7240,3900,5570,5378.94,2.99,0,-127271,6623,6096,5313,4786,4003,6360,5050,139,1670,500,3780,10,1,27496125,1441,9.98,1.35,12,8.39,525.00,3891.00,6000,20250228,-12.67,2155,20240805,143.16,6000,-12.67,20250228,2700,94.07,20250203,6000,-12.67,20250228,2155,143.16,20240805,4.38,N,241520,500,139 억,,823310,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 161024 57 100.00 KOSDAQ 금융 N N N N N 5130 -130 5 -2.47 9343332035 1810650 62.98 5180 5300 5050 6830 3690 5260 5160.41 2.23 0 -100779 5720 5490 5330 5100 4940 5410 5020 139 1570 500 3570 10 1 27496125 1411 9.77 1.32 12 6.59 525.00 3891.00 6000 20250228 -14.50 2155 20240805 138.05 6000 -14.50 20250228 2700 90.00 20250203 6000 -14.50 20250228 2155 138.05 20240805 4.78 N 241520 500 139 억 613611 N N 0 N 00 N
3 20250318 151029 57 100.00 KOSDAQ 금융 N N N N N 5150 -110 5 -2.09 8414500560 1628845 56.66 5180 5300 5050 6830 3690 5260 5165.93 2.23 0 -134650 5720 5490 5330 5100 4940 5410 5020 139 1570 500 3570 10 1 27496125 1416 9.81 1.32 12 5.92 525.00 3891.00 6000 20250228 -14.17 2155 20240805 138.98 6000 -14.17 20250228 2700 90.74 20250203 6000 -14.17 20250228 2155 138.98 20240805 4.78 N 241520 500 139 억 613611 N N 0 N 00 N
4 20250318 141026 57 100.00 KOSDAQ 금융 N N N N N 5150 -110 5 -2.09 7131062675 1377934 47.93 5180 5300 5050 6830 3690 5260 5175.18 2.23 0 -123236 5720 5490 5330 5100 4940 5410 5020 139 1570 500 3570 10 1 27496125 1416 9.81 1.32 12 5.01 525.00 3891.00 6000 20250228 -14.17 2155 20240805 138.98 6000 -14.17 20250228 2700 90.74 20250203 6000 -14.17 20250228 2155 138.98 20240805 4.78 N 241520 500 139 억 613611 N N 0 N 00 N
5 20250318 131025 57 100.00 KOSDAQ 금융 N N N N N 5260 0 3 0.00 6318635345 1221220 42.48 5180 5300 5050 6830 3690 5260 5174.03 2.23 0 -75451 5720 5490 5330 5100 4940 5410 5020 139 1570 500 3570 10 1 27496125 1446 10.02 1.35 12 4.44 525.00 3891.00 6000 20250228 -12.33 2155 20240805 144.08 6000 -12.33 20250228 2700 94.81 20250203 6000 -12.33 20250228 2155 144.08 20240805 4.78 N 241520 500 139 억 613611 N N 0 N 00 N
6 20250318 121027 57 100.00 KOSDAQ 금융 N N N N N 5200 -60 5 -1.14 5799791135 1122174 39.04 5180 5300 5050 6830 3690 5260 5168.35 2.23 0 -80737 5720 5490 5330 5100 4940 5410 5020 139 1570 500 3570 10 1 27496125 1430 9.90 1.34 12 4.08 525.00 3891.00 6000 20250228 -13.33 2155 20240805 141.30 6000 -13.33 20250228 2700 92.59 20250203 6000 -13.33 20250228 2155 141.30 20240805 4.78 N 241520 500 139 억 613611 N N 0 N 00 N
7 20250318 111025 57 100.00 KOSDAQ 금융 N N N N N 5280 20 2 0.38 4882134460 946821 32.94 5180 5290 5050 6830 3690 5260 5156.33 2.23 0 -114698 5720 5490 5330 5100 4940 5410 5020 139 1570 500 3570 10 1 27496125 1452 10.06 1.36 12 3.44 525.00 3891.00 6000 20250228 -12.00 2155 20240805 145.01 6000 -12.00 20250228 2700 95.56 20250203 6000 -12.00 20250228 2155 145.01 20240805 4.78 N 241520 500 139 억 613611 N N 0 N 00 N
8 20250318 101027 57 100.00 KOSDAQ 금융 N N N N N 5170 -90 5 -1.71 3715175075 724130 25.19 5180 5230 5050 6830 3690 5260 5130.52 2.23 0 -100855 5720 5490 5330 5100 4940 5410 5020 139 1570 500 3570 10 1 27496125 1422 9.85 1.33 12 2.63 525.00 3891.00 6000 20250228 -13.83 2155 20240805 139.91 6000 -13.83 20250228 2700 91.48 20250203 6000 -13.83 20250228 2155 139.91 20240805 4.78 N 241520 500 139 억 613611 N N 0 N 00 N
9 20250318 091030 57 100.00 KOSDAQ 금융 N N N N N 5110 -150 5 -2.85 1540166070 300688 10.46 5180 5200 5050 6830 3690 5260 5122.10 2.23 0 -75118 5720 5490 5330 5100 4940 5410 5020 139 1570 500 3570 10 1 27496125 1405 9.73 1.31 12 1.09 525.00 3891.00 6000 20250228 -14.83 2155 20240805 137.12 6000 -14.83 20250228 2700 89.26 20250203 6000 -14.83 20250228 2155 137.12 20240805 4.78 N 241520 500 139 억 613611 N N 0 N 00 N
10 20250317 161022 57 100.00 KOSDAQ 금융 N N N N N 5260 -310 5 -5.57 14871407495 2774842 15.06 5510 5560 5170 7240 3900 5570 5358.68 2.99 0 -230127 6623 6096 5313 4786 4003 6360 5050 139 1670 500 3780 10 1 27496125 1446 10.02 1.35 12 10.09 525.00 3891.00 6000 20250228 -12.33 2155 20240805 144.08 6000 -12.33 20250228 2700 94.81 20250203 6000 -12.33 20250228 2155 144.08 20240805 4.38 N 241520 500 139 억 823310 N N 0 N 00 N
11 20250317 151021 57 100.00 KOSDAQ 금융 N N N N N 5270 -300 5 -5.39 13895921235 2589830 14.06 5510 5560 5170 7240 3900 5570 5364.43 2.99 0 -185524 6623 6096 5313 4786 4003 6360 5050 139 1670 500 3780 10 1 27496125 1449 10.04 1.35 12 9.42 525.00 3891.00 6000 20250228 -12.17 2155 20240805 144.55 6000 -12.17 20250228 2700 95.19 20250203 6000 -12.17 20250228 2155 144.55 20240805 4.38 N 241520 500 139 억 823310 N N 0 N 00 N
12 20250317 141024 57 100.00 KOSDAQ 금융 N N N N N 5240 -330 5 -5.92 12408121835 2306286 12.52 5510 5560 5170 7240 3900 5570 5378.94 2.99 0 -127271 6623 6096 5313 4786 4003 6360 5050 139 1670 500 3780 10 1 27496125 1441 9.98 1.35 12 8.39 525.00 3891.00 6000 20250228 -12.67 2155 20240805 143.16 6000 -12.67 20250228 2700 94.07 20250203 6000 -12.67 20250228 2155 143.16 20240805 4.38 N 241520 500 139 억 823310 N N 0 N 00 N