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
442310/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,2130,5,2,0.24,29040245,13626,238.18,2125,2150,2125,2760,1490,2125,2131.24,0.16,0,0,2135,2130,2125,2120,2115,2130,2120,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.20,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N
20250318,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,29029595,13621,238.09,2125,2150,2125,2760,1490,2125,2131.24,0.16,0,0,2135,2130,2125,2120,2115,2130,2120,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.20,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N
20250318,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,21957990,10301,180.06,2125,2150,2125,2760,1490,2125,2131.64,0.16,0,0,2135,2130,2125,2120,2115,2130,2120,7,635,100,1570,5,1,6710000,144,39.00,1.14,12,0.15,55.00,1884.00,2430,20240708,-11.73,2065,20250113,3.87,2185,-1.83,20250218,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N
20250318,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,14771305,6935,121.22,2125,2135,2125,2760,1490,2125,2129.96,0.16,0,0,2135,2130,2125,2120,2115,2130,2120,7,635,100,1570,5,1,6710000,143,38.82,1.13,12,0.10,55.00,1884.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N
20250318,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,14771305,6935,121.22,2125,2135,2125,2760,1490,2125,2129.96,0.16,0,0,2135,2130,2125,2120,2115,2130,2120,7,635,100,1570,5,1,6710000,143,38.82,1.13,12,0.10,55.00,1884.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N
20250318,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,4911530,2306,40.31,2125,2130,2125,2760,1490,2125,2129.89,0.16,0,0,2135,2130,2125,2120,2115,2130,2120,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.03,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N
20250318,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,108380,51,0.89,2125,2130,2125,2760,1490,2125,2125.10,0.16,0,0,2135,2130,2125,2120,2115,2130,2120,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.00,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N
20250318,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.16,0,0,2135,2130,2125,2120,2115,2130,2120,7,635,100,1570,5,1,6710000,143,38.64,1.13,12,0.00,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2185,-2.75,20250218,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,10676,N,N,0,N,00,N
20250317,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,12143290,5721,29.30,2125,2130,2120,2760,1490,2125,2122.58,0.16,0,-6,2141,2132,2121,2112,2101,2127,2107,7,635,100,1570,5,1,6710000,143,38.64,1.13,12,0.09,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2185,-2.75,20250218,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,10682,N,N,0,N,00,N
20250317,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,12132665,5716,29.28,2125,2130,2120,2760,1490,2125,2122.58,0.16,0,-6,2141,2132,2121,2112,2101,2127,2107,7,635,100,1570,5,1,6710000,143,38.64,1.13,12,0.09,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2185,-2.75,20250218,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,10682,N,N,0,N,00,N
20250317,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,12105035,5703,29.21,2125,2130,2120,2760,1490,2125,2122.57,0.16,0,-2,2141,2132,2121,2112,2101,2127,2107,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.08,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10682,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 2130 5 2 0.24 29040245 13626 238.18 2125 2150 2125 2760 1490 2125 2131.24 0.16 0 0 2135 2130 2125 2120 2115 2130 2120 7 635 100 1570 5 1 6710000 143 38.73 1.13 12 0.20 55.00 1884.00 2430 20240708 -12.35 2065 20250113 3.15 2185 -2.52 20250218 2065 3.15 20250113 2430 -12.35 20240708 2065 3.15 20250113 0.00 N 442310 100 6 억 10676 N N 0 N 00 N
3 20250318 151311 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 29029595 13621 238.09 2125 2150 2125 2760 1490 2125 2131.24 0.16 0 0 2135 2130 2125 2120 2115 2130 2120 7 635 100 1570 5 1 6710000 143 38.73 1.13 12 0.20 55.00 1884.00 2430 20240708 -12.35 2065 20250113 3.15 2185 -2.52 20250218 2065 3.15 20250113 2430 -12.35 20240708 2065 3.15 20250113 0.00 N 442310 100 6 억 10676 N N 0 N 00 N
4 20250318 141308 57 100.00 KOSDAQ 금융 N N N N N 2145 20 2 0.94 21957990 10301 180.06 2125 2150 2125 2760 1490 2125 2131.64 0.16 0 0 2135 2130 2125 2120 2115 2130 2120 7 635 100 1570 5 1 6710000 144 39.00 1.14 12 0.15 55.00 1884.00 2430 20240708 -11.73 2065 20250113 3.87 2185 -1.83 20250218 2065 3.87 20250113 2430 -11.73 20240708 2065 3.87 20250113 0.00 N 442310 100 6 억 10676 N N 0 N 00 N
5 20250318 131308 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 14771305 6935 121.22 2125 2135 2125 2760 1490 2125 2129.96 0.16 0 0 2135 2130 2125 2120 2115 2130 2120 7 635 100 1570 5 1 6710000 143 38.82 1.13 12 0.10 55.00 1884.00 2430 20240708 -12.14 2065 20250113 3.39 2185 -2.29 20250218 2065 3.39 20250113 2430 -12.14 20240708 2065 3.39 20250113 0.00 N 442310 100 6 억 10676 N N 0 N 00 N
6 20250318 121310 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 14771305 6935 121.22 2125 2135 2125 2760 1490 2125 2129.96 0.16 0 0 2135 2130 2125 2120 2115 2130 2120 7 635 100 1570 5 1 6710000 143 38.82 1.13 12 0.10 55.00 1884.00 2430 20240708 -12.14 2065 20250113 3.39 2185 -2.29 20250218 2065 3.39 20250113 2430 -12.14 20240708 2065 3.39 20250113 0.00 N 442310 100 6 억 10676 N N 0 N 00 N
7 20250318 111308 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 4911530 2306 40.31 2125 2130 2125 2760 1490 2125 2129.89 0.16 0 0 2135 2130 2125 2120 2115 2130 2120 7 635 100 1570 5 1 6710000 143 38.73 1.13 12 0.03 55.00 1884.00 2430 20240708 -12.35 2065 20250113 3.15 2185 -2.52 20250218 2065 3.15 20250113 2430 -12.35 20240708 2065 3.15 20250113 0.00 N 442310 100 6 억 10676 N N 0 N 00 N
8 20250318 101311 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 108380 51 0.89 2125 2130 2125 2760 1490 2125 2125.10 0.16 0 0 2135 2130 2125 2120 2115 2130 2120 7 635 100 1570 5 1 6710000 143 38.73 1.13 12 0.00 55.00 1884.00 2430 20240708 -12.35 2065 20250113 3.15 2185 -2.52 20250218 2065 3.15 20250113 2430 -12.35 20240708 2065 3.15 20250113 0.00 N 442310 100 6 억 10676 N N 0 N 00 N
9 20250318 091313 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.16 0 0 2135 2130 2125 2120 2115 2130 2120 7 635 100 1570 5 1 6710000 143 38.64 1.13 12 0.00 55.00 1884.00 2430 20240708 -12.55 2065 20250113 2.91 2185 -2.75 20250218 2065 2.91 20250113 2430 -12.55 20240708 2065 2.91 20250113 0.00 N 442310 100 6 억 10676 N N 0 N 00 N
10 20250317 161305 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 12143290 5721 29.30 2125 2130 2120 2760 1490 2125 2122.58 0.16 0 -6 2141 2132 2121 2112 2101 2127 2107 7 635 100 1570 5 1 6710000 143 38.64 1.13 12 0.09 55.00 1884.00 2430 20240708 -12.55 2065 20250113 2.91 2185 -2.75 20250218 2065 2.91 20250113 2430 -12.55 20240708 2065 2.91 20250113 0.00 N 442310 100 6 억 10682 N N 0 N 00 N
11 20250317 151304 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 12132665 5716 29.28 2125 2130 2120 2760 1490 2125 2122.58 0.16 0 -6 2141 2132 2121 2112 2101 2127 2107 7 635 100 1570 5 1 6710000 143 38.64 1.13 12 0.09 55.00 1884.00 2430 20240708 -12.55 2065 20250113 2.91 2185 -2.75 20250218 2065 2.91 20250113 2430 -12.55 20240708 2065 2.91 20250113 0.00 N 442310 100 6 억 10682 N N 0 N 00 N
12 20250317 141306 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 12105035 5703 29.21 2125 2130 2120 2760 1490 2125 2122.57 0.16 0 -2 2141 2132 2121 2112 2101 2127 2107 7 635 100 1570 5 1 6710000 143 38.73 1.13 12 0.08 55.00 1884.00 2430 20240708 -12.35 2065 20250113 3.15 2185 -2.52 20250218 2065 3.15 20250113 2430 -12.35 20240708 2065 3.15 20250113 0.00 N 442310 100 6 억 10682 N N 0 N 00 N