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
445970/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
20250318,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,26013250,12012,88.40,2170,2170,2160,2810,1520,2165,2165.61,0.01,0,0,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.22,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N
20250318,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,26002425,12007,88.36,2170,2170,2160,2810,1520,2165,2165.61,0.01,0,0,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.22,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N
20250318,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,24850645,11475,84.44,2170,2170,2160,2810,1520,2165,2165.63,0.01,0,0,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.21,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N
20250318,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,22755175,10507,77.32,2170,2170,2160,2810,1520,2165,2165.72,0.01,0,0,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.20,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N
20250318,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,22755175,10507,77.32,2170,2170,2160,2810,1520,2165,2165.72,0.01,0,0,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.20,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N
20250318,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,18456760,8517,62.68,2170,2170,2160,2810,1520,2165,2167.05,0.01,0,0,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.16,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N
20250318,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,14167945,6536,48.10,2170,2170,2165,2810,1520,2165,2167.68,0.01,0,0,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.12,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N
20250318,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,7597170,3501,25.76,2170,2170,2170,2810,1520,2165,2170.00,0.01,0,0,2175,2170,2160,2155,2145,2172,2157,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.07,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,633,N,N,0,N,00,N
20250317,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,29334990,13589,531.44,2155,2165,2150,2805,1515,2160,2158.73,0.01,0,232,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.25,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250317,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,28406205,13160,514.67,2155,2165,2150,2805,1515,2160,2158.53,0.01,0,232,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.25,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250317,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,6804040,3159,123.54,2155,2165,2150,2805,1515,2160,2153.86,0.01,0,232,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.06,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 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 161308 57 100.00 KOSDAQ 금융 N N N N N 2165 0 3 0.00 26013250 12012 88.40 2170 2170 2160 2810 1520 2165 2165.61 0.01 0 0 2175 2170 2160 2155 2145 2172 2157 5 645 100 1510 5 1 5360000 116 40.09 1.06 12 0.22 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 633 N N 0 N 00 N
3 20250318 151315 57 100.00 KOSDAQ 금융 N N N N N 2165 0 3 0.00 26002425 12007 88.36 2170 2170 2160 2810 1520 2165 2165.61 0.01 0 0 2175 2170 2160 2155 2145 2172 2157 5 645 100 1510 5 1 5360000 116 40.09 1.06 12 0.22 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 633 N N 0 N 00 N
4 20250318 141311 57 100.00 KOSDAQ 금융 N N N N N 2165 0 3 0.00 24850645 11475 84.44 2170 2170 2160 2810 1520 2165 2165.63 0.01 0 0 2175 2170 2160 2155 2145 2172 2157 5 645 100 1510 5 1 5360000 116 40.09 1.06 12 0.21 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 633 N N 0 N 00 N
5 20250318 131311 57 100.00 KOSDAQ 금융 N N N N N 2165 0 3 0.00 22755175 10507 77.32 2170 2170 2160 2810 1520 2165 2165.72 0.01 0 0 2175 2170 2160 2155 2145 2172 2157 5 645 100 1510 5 1 5360000 116 40.09 1.06 12 0.20 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 633 N N 0 N 00 N
6 20250318 121313 57 100.00 KOSDAQ 금융 N N N N N 2165 0 3 0.00 22755175 10507 77.32 2170 2170 2160 2810 1520 2165 2165.72 0.01 0 0 2175 2170 2160 2155 2145 2172 2157 5 645 100 1510 5 1 5360000 116 40.09 1.06 12 0.20 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 633 N N 0 N 00 N
7 20250318 111311 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 18456760 8517 62.68 2170 2170 2160 2810 1520 2165 2167.05 0.01 0 0 2175 2170 2160 2155 2145 2172 2157 5 645 100 1510 5 1 5360000 116 40.00 1.05 12 0.16 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 N 445970 100 5 억 633 N N 0 N 00 N
8 20250318 101314 57 100.00 KOSDAQ 금융 N N N N N 2165 0 3 0.00 14167945 6536 48.10 2170 2170 2165 2810 1520 2165 2167.68 0.01 0 0 2175 2170 2160 2155 2145 2172 2157 5 645 100 1510 5 1 5360000 116 40.09 1.06 12 0.12 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 633 N N 0 N 00 N
9 20250318 091317 57 100.00 KOSDAQ 금융 N N N N N 2170 5 2 0.23 7597170 3501 25.76 2170 2170 2170 2810 1520 2165 2170.00 0.01 0 0 2175 2170 2160 2155 2145 2172 2157 5 645 100 1510 5 1 5360000 116 40.19 1.06 12 0.07 54.00 2051.00 2310 20240715 -6.06 2080 20241204 4.33 2190 -0.91 20250226 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 N 445970 100 5 억 633 N N 0 N 00 N
10 20250317 161308 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 29334990 13589 531.44 2155 2165 2150 2805 1515 2160 2158.73 0.01 0 232 2180 2170 2165 2155 2150 2167 2152 5 645 100 1510 5 1 5360000 116 40.09 1.06 12 0.25 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
11 20250317 151307 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 28406205 13160 514.67 2155 2165 2150 2805 1515 2160 2158.53 0.01 0 232 2180 2170 2165 2155 2150 2167 2152 5 645 100 1510 5 1 5360000 116 40.09 1.06 12 0.25 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
12 20250317 141309 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 6804040 3159 123.54 2155 2165 2150 2805 1515 2160 2153.86 0.01 0 232 2180 2170 2165 2155 2150 2167 2152 5 645 100 1510 5 1 5360000 116 40.09 1.06 12 0.06 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N