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
437780/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,2120,0,3,0.00,18059065,8548,190.17,2120,2120,2110,2755,1485,2120,2112.67,0.02,0,711,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.17,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250318,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,18048465,8543,190.06,2120,2120,2110,2755,1485,2120,2112.66,0.02,0,711,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.17,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250318,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,16068820,7607,169.23,2120,2120,2110,2755,1485,2120,2112.37,0.02,0,-13,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.15,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250318,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8824945,4182,93.04,2120,2120,2110,2755,1485,2120,2110.22,0.02,0,-13,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.08,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250318,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8824945,4182,93.04,2120,2120,2110,2755,1485,2120,2110.22,0.02,0,-13,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.08,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250318,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8824945,4182,93.04,2120,2120,2110,2755,1485,2120,2110.22,0.02,0,-13,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.08,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250318,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8824945,4182,93.04,2120,2120,2110,2755,1485,2120,2110.22,0.02,0,-13,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.08,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250318,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,8469615,4014,89.30,2120,2120,2110,2755,1485,2120,2110.02,0.02,0,-13,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.08,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250317,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,9494890,4495,47.74,2110,2120,2110,2755,1485,2120,2112.32,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.09,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250317,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,9484290,4490,47.68,2110,2120,2110,2755,1485,2120,2112.31,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.09,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250317,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,9484290,4490,47.68,2110,2120,2110,2755,1485,2120,2112.31,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.09,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,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 2120 0 3 0.00 18059065 8548 190.17 2120 2120 2110 2755 1485 2120 2112.67 0.02 0 711 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.17 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
3 20250318 151307 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 18048465 8543 190.06 2120 2120 2110 2755 1485 2120 2112.66 0.02 0 711 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.17 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
4 20250318 141304 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 16068820 7607 169.23 2120 2120 2110 2755 1485 2120 2112.37 0.02 0 -13 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.15 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
5 20250318 131303 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 8824945 4182 93.04 2120 2120 2110 2755 1485 2120 2110.22 0.02 0 -13 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.08 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
6 20250318 121305 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 8824945 4182 93.04 2120 2120 2110 2755 1485 2120 2110.22 0.02 0 -13 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.08 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
7 20250318 111304 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 8824945 4182 93.04 2120 2120 2110 2755 1485 2120 2110.22 0.02 0 -13 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.08 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
8 20250318 101307 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 8824945 4182 93.04 2120 2120 2110 2755 1485 2120 2110.22 0.02 0 -13 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.08 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
9 20250318 091309 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 8469615 4014 89.30 2120 2120 2110 2755 1485 2120 2110.02 0.02 0 -13 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.08 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
10 20250317 161300 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 9494890 4495 47.74 2110 2120 2110 2755 1485 2120 2112.32 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.09 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
11 20250317 151300 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 9484290 4490 47.68 2110 2120 2110 2755 1485 2120 2112.31 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.09 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
12 20250317 141302 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 9484290 4490 47.68 2110 2120 2110 2755 1485 2120 2112.31 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.09 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N