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
435870/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
20250318,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,9931915,4707,276.88,2110,2115,2110,2740,1480,2110,2110.03,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240318,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N
20250318,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,9931915,4707,276.88,2110,2115,2110,2740,1480,2110,2110.03,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240318,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N
20250318,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,8547755,4051,238.29,2110,2115,2110,2740,1480,2110,2110.04,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,79,84.60,1.07,12,0.11,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2120,-0.24,20250224,2070,2.17,20250108,2240,-5.58,20240318,2065,2.42,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N
20250318,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,8486420,4022,236.59,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.11,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240318,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N
20250318,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,8486420,4022,236.59,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.11,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240318,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N
20250318,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,8486420,4022,236.59,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.11,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240318,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N
20250318,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,700520,332,19.53,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.01,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240318,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N
20250318,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,80180,38,2.24,2110,2110,2110,2740,1480,2110,2110.00,0.00,0,0,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240318,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N
20250317,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3587123,1700,17.23,2110,2115,2110,2740,1480,2110,2110.07,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.05,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240318,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N
20250317,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3587123,1700,17.23,2110,2115,2110,2740,1480,2110,2110.07,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.05,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240318,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,N,N,0,N,00,N
20250317,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2511023,1190,12.06,2110,2115,2110,2740,1480,2110,2110.10,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.03,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240318,2065,2.18,20241121,0.00,N,435870,100,3 억,,101,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 161301 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 9931915 4707 276.88 2110 2115 2110 2740 1480 2110 2110.03 0.00 0 0 2116 2112 2111 2107 2106 2112 2107 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240318 2065 2.18 20241121 0.00 N 435870 100 3 억 101 N N 0 N 00 N
3 20250318 151307 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 9931915 4707 276.88 2110 2115 2110 2740 1480 2110 2110.03 0.00 0 0 2116 2112 2111 2107 2106 2112 2107 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240318 2065 2.18 20241121 0.00 N 435870 100 3 억 101 N N 0 N 00 N
4 20250318 141303 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 8547755 4051 238.29 2110 2115 2110 2740 1480 2110 2110.04 0.00 0 0 2116 2112 2111 2107 2106 2112 2107 4 630 100 1470 5 1 3720000 79 84.60 1.07 12 0.11 25.00 1983.00 2190 20240719 -3.42 2065 20241121 2.42 2120 -0.24 20250224 2070 2.17 20250108 2240 -5.58 20240318 2065 2.42 20241121 0.00 N 435870 100 3 억 101 N N 0 N 00 N
5 20250318 131303 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 8486420 4022 236.59 2110 2110 2110 2740 1480 2110 2110.00 0.00 0 0 2116 2112 2111 2107 2106 2112 2107 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.11 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240318 2065 2.18 20241121 0.00 N 435870 100 3 억 101 N N 0 N 00 N
6 20250318 121305 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 8486420 4022 236.59 2110 2110 2110 2740 1480 2110 2110.00 0.00 0 0 2116 2112 2111 2107 2106 2112 2107 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.11 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240318 2065 2.18 20241121 0.00 N 435870 100 3 억 101 N N 0 N 00 N
7 20250318 111303 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 8486420 4022 236.59 2110 2110 2110 2740 1480 2110 2110.00 0.00 0 0 2116 2112 2111 2107 2106 2112 2107 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.11 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240318 2065 2.18 20241121 0.00 N 435870 100 3 억 101 N N 0 N 00 N
8 20250318 101306 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 700520 332 19.53 2110 2110 2110 2740 1480 2110 2110.00 0.00 0 0 2116 2112 2111 2107 2106 2112 2107 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.01 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240318 2065 2.18 20241121 0.00 N 435870 100 3 억 101 N N 0 N 00 N
9 20250318 091309 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 80180 38 2.24 2110 2110 2110 2740 1480 2110 2110.00 0.00 0 0 2116 2112 2111 2107 2106 2112 2107 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.00 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240318 2065 2.18 20241121 0.00 N 435870 100 3 억 101 N N 0 N 00 N
10 20250317 161300 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 3587123 1700 17.23 2110 2115 2110 2740 1480 2110 2110.07 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.05 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240318 2065 2.18 20241121 0.00 N 435870 100 3 억 101 N N 0 N 00 N
11 20250317 151259 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 3587123 1700 17.23 2110 2115 2110 2740 1480 2110 2110.07 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.05 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240318 2065 2.18 20241121 0.00 N 435870 100 3 억 101 N N 0 N 00 N
12 20250317 141301 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 2511023 1190 12.06 2110 2115 2110 2740 1480 2110 2110.10 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.03 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240318 2065 2.18 20241121 0.00 N 435870 100 3 억 101 N N 0 N 00 N