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
440820/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
20250318,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2790465,1325,2.15,2110,2110,2105,2735,1475,2105,2106.01,0.01,0,-560,2115,2110,2105,2100,2095,2110,2100,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,578,N,N,0,N,00,N
20250318,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,2769365,1315,2.14,2110,2110,2105,2735,1475,2105,2105.98,0.01,0,-560,2115,2110,2105,2100,2095,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.02,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,578,N,N,0,N,00,N
20250318,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1706300,810,1.32,2110,2110,2105,2735,1475,2105,2106.54,0.01,0,-560,2115,2110,2105,2100,2095,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,578,N,N,0,N,00,N
20250318,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1706300,810,1.32,2110,2110,2105,2735,1475,2105,2106.54,0.01,0,-560,2115,2110,2105,2100,2095,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,578,N,N,0,N,00,N
20250318,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1706300,810,1.32,2110,2110,2105,2735,1475,2105,2106.54,0.01,0,-560,2115,2110,2105,2100,2095,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,578,N,N,0,N,00,N
20250318,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1706300,810,1.32,2110,2110,2105,2735,1475,2105,2106.54,0.01,0,-560,2115,2110,2105,2100,2095,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,578,N,N,0,N,00,N
20250318,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1706300,810,1.32,2110,2110,2105,2735,1475,2105,2106.54,0.01,0,-560,2115,2110,2105,2100,2095,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,578,N,N,0,N,00,N
20250318,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1706300,810,1.32,2110,2110,2105,2735,1475,2105,2106.54,0.01,0,-560,2115,2110,2105,2100,2095,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,578,N,N,0,N,00,N
20250317,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,129397950,61540,177.52,2105,2110,2100,2740,1480,2110,2102.66,0.00,0,560,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.79,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,18,N,N,0,N,00,N
20250317,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,128366500,61050,176.10,2105,2110,2100,2740,1480,2110,2102.65,0.00,0,1050,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.78,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,18,N,N,0,N,00,N
20250317,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,128366500,61050,176.10,2105,2110,2100,2740,1480,2110,2102.65,0.00,0,1050,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.78,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,18,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 161305 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 2790465 1325 2.15 2110 2110 2105 2735 1475 2105 2106.01 0.01 0 -560 2115 2110 2105 2100 2095 2110 2100 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.02 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 578 N N 0 N 00 N
3 20250318 151311 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 2769365 1315 2.14 2110 2110 2105 2735 1475 2105 2105.98 0.01 0 -560 2115 2110 2105 2100 2095 2110 2100 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.02 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 578 N N 0 N 00 N
4 20250318 141307 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 1706300 810 1.32 2110 2110 2105 2735 1475 2105 2106.54 0.01 0 -560 2115 2110 2105 2100 2095 2110 2100 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 578 N N 0 N 00 N
5 20250318 131307 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 1706300 810 1.32 2110 2110 2105 2735 1475 2105 2106.54 0.01 0 -560 2115 2110 2105 2100 2095 2110 2100 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 578 N N 0 N 00 N
6 20250318 121309 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 1706300 810 1.32 2110 2110 2105 2735 1475 2105 2106.54 0.01 0 -560 2115 2110 2105 2100 2095 2110 2100 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 578 N N 0 N 00 N
7 20250318 111307 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 1706300 810 1.32 2110 2110 2105 2735 1475 2105 2106.54 0.01 0 -560 2115 2110 2105 2100 2095 2110 2100 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 578 N N 0 N 00 N
8 20250318 101310 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 1706300 810 1.32 2110 2110 2105 2735 1475 2105 2106.54 0.01 0 -560 2115 2110 2105 2100 2095 2110 2100 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 578 N N 0 N 00 N
9 20250318 091313 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 1706300 810 1.32 2110 2110 2105 2735 1475 2105 2106.54 0.01 0 -560 2115 2110 2105 2100 2095 2110 2100 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 578 N N 0 N 00 N
10 20250317 161304 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 129397950 61540 177.52 2105 2110 2100 2740 1480 2110 2102.66 0.00 0 560 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.79 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 18 N N 0 N 00 N
11 20250317 151303 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 128366500 61050 176.10 2105 2110 2100 2740 1480 2110 2102.65 0.00 0 1050 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.78 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 18 N N 0 N 00 N
12 20250317 141305 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 128366500 61050 176.10 2105 2110 2100 2740 1480 2110 2102.65 0.00 0 1050 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.78 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 18 N N 0 N 00 N