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
442770/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
20250318,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,21065680,9721,615.64,2165,2180,2165,2805,1515,2160,2167.03,0.01,0,7,2180,2170,2155,2145,2130,2175,2150,4,645,100,1550,5,1,4210000,92,38.84,1.07,12,0.23,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,379,N,N,0,N,00,N
20250318,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,20,2,0.93,18867415,8708,551.49,2165,2180,2165,2805,1515,2160,2166.68,0.01,0,7,2180,2170,2155,2145,2130,2175,2150,4,645,100,1550,5,1,4210000,92,38.93,1.07,12,0.21,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,379,N,N,0,N,00,N
20250318,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,17424265,8043,509.37,2165,2170,2165,2805,1515,2160,2166.39,0.01,0,7,2180,2170,2155,2145,2130,2175,2150,4,645,100,1550,5,1,4210000,91,38.75,1.07,12,0.19,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,379,N,N,0,N,00,N
20250318,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2167,7,2,0.32,10833712,5004,316.91,2165,2170,2165,2805,1515,2160,2165.01,0.01,0,10,2180,2170,2155,2145,2130,2175,2150,4,645,100,1550,5,1,4210000,91,38.70,1.07,12,0.12,56.00,2030.00,2620,20240503,-17.29,2065,20241226,4.94,2215,-2.17,20250102,2085,3.93,20250114,2620,-17.29,20240503,2065,4.94,20241226,0.00,N,442770,100,4 억,,379,N,N,0,N,00,N
20250318,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2167,7,2,0.32,10833712,5004,316.91,2165,2170,2165,2805,1515,2160,2165.01,0.01,0,10,2180,2170,2155,2145,2130,2175,2150,4,645,100,1550,5,1,4210000,91,38.70,1.07,12,0.12,56.00,2030.00,2620,20240503,-17.29,2065,20241226,4.94,2215,-2.17,20250102,2085,3.93,20250114,2620,-17.29,20240503,2065,4.94,20241226,0.00,N,442770,100,4 억,,379,N,N,0,N,00,N
20250318,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2167,7,2,0.32,10833712,5004,316.91,2165,2170,2165,2805,1515,2160,2165.01,0.01,0,10,2180,2170,2155,2145,2130,2175,2150,4,645,100,1550,5,1,4210000,91,38.70,1.07,12,0.12,56.00,2030.00,2620,20240503,-17.29,2065,20241226,4.94,2215,-2.17,20250102,2085,3.93,20250114,2620,-17.29,20240503,2065,4.94,20241226,0.00,N,442770,100,4 억,,379,N,N,0,N,00,N
20250318,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2167,7,2,0.32,10833712,5004,316.91,2165,2170,2165,2805,1515,2160,2165.01,0.01,0,10,2180,2170,2155,2145,2130,2175,2150,4,645,100,1550,5,1,4210000,91,38.70,1.07,12,0.12,56.00,2030.00,2620,20240503,-17.29,2065,20241226,4.94,2215,-2.17,20250102,2085,3.93,20250114,2620,-17.29,20240503,2065,4.94,20241226,0.00,N,442770,100,4 억,,379,N,N,0,N,00,N
20250318,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,4197985,1939,122.80,2165,2170,2165,2805,1515,2160,2165.03,0.01,0,10,2180,2170,2155,2145,2130,2175,2150,4,645,100,1550,5,1,4210000,91,38.66,1.07,12,0.05,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,379,N,N,0,N,00,N
20250317,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,3388530,1579,51.67,2140,2165,2140,2800,1510,2155,2146.00,0.01,0,-22,2181,2167,2156,2142,2131,2162,2137,4,645,100,1550,5,1,4210000,91,38.57,1.06,12,0.04,56.00,2030.00,2620,20240503,-17.56,2065,20241226,4.60,2215,-2.48,20250102,2085,3.60,20250114,2620,-17.56,20240503,2065,4.60,20241226,0.00,N,442770,100,4 억,,401,N,N,0,N,00,N
20250317,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,2731890,1275,41.72,2140,2165,2140,2800,1510,2155,2142.66,0.01,0,-20,2181,2167,2156,2142,2131,2162,2137,4,645,100,1550,5,1,4210000,91,38.48,1.06,12,0.03,56.00,2030.00,2620,20240503,-17.75,2065,20241226,4.36,2215,-2.71,20250102,2085,3.36,20250114,2620,-17.75,20240503,2065,4.36,20241226,0.00,N,442770,100,4 억,,401,N,N,0,N,00,N
20250317,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,1837900,858,28.08,2140,2165,2140,2800,1510,2155,2142.07,0.01,0,-20,2181,2167,2156,2142,2131,2162,2137,4,645,100,1550,5,1,4210000,91,38.48,1.06,12,0.02,56.00,2030.00,2620,20240503,-17.75,2065,20241226,4.36,2215,-2.71,20250102,2085,3.36,20250114,2620,-17.75,20240503,2065,4.36,20241226,0.00,N,442770,100,4 억,,401,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 161306 57 100.00 KOSDAQ 금융 N N N N N 2175 15 2 0.69 21065680 9721 615.64 2165 2180 2165 2805 1515 2160 2167.03 0.01 0 7 2180 2170 2155 2145 2130 2175 2150 4 645 100 1550 5 1 4210000 92 38.84 1.07 12 0.23 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2215 -1.81 20250102 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 N 442770 100 4 억 379 N N 0 N 00 N
3 20250318 151312 57 100.00 KOSDAQ 금융 N N N N N 2180 20 2 0.93 18867415 8708 551.49 2165 2180 2165 2805 1515 2160 2166.68 0.01 0 7 2180 2170 2155 2145 2130 2175 2150 4 645 100 1550 5 1 4210000 92 38.93 1.07 12 0.21 56.00 2030.00 2620 20240503 -16.79 2065 20241226 5.57 2215 -1.58 20250102 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 N 442770 100 4 억 379 N N 0 N 00 N
4 20250318 141308 57 100.00 KOSDAQ 금융 N N N N N 2170 10 2 0.46 17424265 8043 509.37 2165 2170 2165 2805 1515 2160 2166.39 0.01 0 7 2180 2170 2155 2145 2130 2175 2150 4 645 100 1550 5 1 4210000 91 38.75 1.07 12 0.19 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 379 N N 0 N 00 N
5 20250318 131308 57 100.00 KOSDAQ 금융 N N N N N 2167 7 2 0.32 10833712 5004 316.91 2165 2170 2165 2805 1515 2160 2165.01 0.01 0 10 2180 2170 2155 2145 2130 2175 2150 4 645 100 1550 5 1 4210000 91 38.70 1.07 12 0.12 56.00 2030.00 2620 20240503 -17.29 2065 20241226 4.94 2215 -2.17 20250102 2085 3.93 20250114 2620 -17.29 20240503 2065 4.94 20241226 0.00 N 442770 100 4 억 379 N N 0 N 00 N
6 20250318 121310 57 100.00 KOSDAQ 금융 N N N N N 2167 7 2 0.32 10833712 5004 316.91 2165 2170 2165 2805 1515 2160 2165.01 0.01 0 10 2180 2170 2155 2145 2130 2175 2150 4 645 100 1550 5 1 4210000 91 38.70 1.07 12 0.12 56.00 2030.00 2620 20240503 -17.29 2065 20241226 4.94 2215 -2.17 20250102 2085 3.93 20250114 2620 -17.29 20240503 2065 4.94 20241226 0.00 N 442770 100 4 억 379 N N 0 N 00 N
7 20250318 111308 57 100.00 KOSDAQ 금융 N N N N N 2167 7 2 0.32 10833712 5004 316.91 2165 2170 2165 2805 1515 2160 2165.01 0.01 0 10 2180 2170 2155 2145 2130 2175 2150 4 645 100 1550 5 1 4210000 91 38.70 1.07 12 0.12 56.00 2030.00 2620 20240503 -17.29 2065 20241226 4.94 2215 -2.17 20250102 2085 3.93 20250114 2620 -17.29 20240503 2065 4.94 20241226 0.00 N 442770 100 4 억 379 N N 0 N 00 N
8 20250318 101311 57 100.00 KOSDAQ 금융 N N N N N 2167 7 2 0.32 10833712 5004 316.91 2165 2170 2165 2805 1515 2160 2165.01 0.01 0 10 2180 2170 2155 2145 2130 2175 2150 4 645 100 1550 5 1 4210000 91 38.70 1.07 12 0.12 56.00 2030.00 2620 20240503 -17.29 2065 20241226 4.94 2215 -2.17 20250102 2085 3.93 20250114 2620 -17.29 20240503 2065 4.94 20241226 0.00 N 442770 100 4 억 379 N N 0 N 00 N
9 20250318 091314 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 4197985 1939 122.80 2165 2170 2165 2805 1515 2160 2165.03 0.01 0 10 2180 2170 2155 2145 2130 2175 2150 4 645 100 1550 5 1 4210000 91 38.66 1.07 12 0.05 56.00 2030.00 2620 20240503 -17.37 2065 20241226 4.84 2215 -2.26 20250102 2085 3.84 20250114 2620 -17.37 20240503 2065 4.84 20241226 0.00 N 442770 100 4 억 379 N N 0 N 00 N
10 20250317 161305 57 100.00 KOSDAQ 금융 N N N N N 2160 5 2 0.23 3388530 1579 51.67 2140 2165 2140 2800 1510 2155 2146.00 0.01 0 -22 2181 2167 2156 2142 2131 2162 2137 4 645 100 1550 5 1 4210000 91 38.57 1.06 12 0.04 56.00 2030.00 2620 20240503 -17.56 2065 20241226 4.60 2215 -2.48 20250102 2085 3.60 20250114 2620 -17.56 20240503 2065 4.60 20241226 0.00 N 442770 100 4 억 401 N N 0 N 00 N
11 20250317 151304 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 2731890 1275 41.72 2140 2165 2140 2800 1510 2155 2142.66 0.01 0 -20 2181 2167 2156 2142 2131 2162 2137 4 645 100 1550 5 1 4210000 91 38.48 1.06 12 0.03 56.00 2030.00 2620 20240503 -17.75 2065 20241226 4.36 2215 -2.71 20250102 2085 3.36 20250114 2620 -17.75 20240503 2065 4.36 20241226 0.00 N 442770 100 4 억 401 N N 0 N 00 N
12 20250317 141306 57 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 1837900 858 28.08 2140 2165 2140 2800 1510 2155 2142.07 0.01 0 -20 2181 2167 2156 2142 2131 2162 2137 4 645 100 1550 5 1 4210000 91 38.48 1.06 12 0.02 56.00 2030.00 2620 20240503 -17.75 2065 20241226 4.36 2215 -2.71 20250102 2085 3.36 20250114 2620 -17.75 20240503 2065 4.36 20241226 0.00 N 442770 100 4 억 401 N N 0 N 00 N