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
448370/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
20250318,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2075700,1002,8.99,2080,2080,2070,2700,1460,2080,2071.56,0.02,0,14,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.02,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N
20250318,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2065300,997,8.95,2080,2080,2070,2700,1460,2080,2071.51,0.02,0,14,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.02,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N
20250318,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,1823040,880,7.90,2080,2080,2070,2700,1460,2080,2071.64,0.02,0,14,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.02,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N
20250318,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,1771040,855,7.68,2080,2080,2070,2700,1460,2080,2071.39,0.02,0,14,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.02,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N
20250318,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,487630,235,2.11,2080,2080,2075,2700,1460,2080,2075.02,0.02,0,14,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N
20250318,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,105830,51,0.46,2080,2080,2075,2700,1460,2080,2075.10,0.02,0,14,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N
20250318,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,0.01,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N
20250318,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N
20250317,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,23065560,11140,695.82,2075,2080,2070,2695,1455,2075,2070.52,0.02,0,19,2081,2077,2076,2072,2071,2077,2072,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.20,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N
20250317,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,23051000,11133,695.38,2075,2080,2070,2695,1455,2075,2070.51,0.02,0,19,2081,2077,2076,2072,2071,2077,2072,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.20,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N
20250317,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,21552840,10411,650.28,2075,2080,2070,2695,1455,2075,2070.20,0.02,0,19,2081,2077,2076,2072,2071,2077,2072,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.19,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1241,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 161311 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 2075700 1002 8.99 2080 2080 2070 2700 1460 2080 2071.56 0.02 0 14 2086 2082 2076 2072 2066 2085 2075 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.02 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N
3 20250318 151318 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 2065300 997 8.95 2080 2080 2070 2700 1460 2080 2071.51 0.02 0 14 2086 2082 2076 2072 2066 2085 2075 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.02 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N
4 20250318 141314 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 1823040 880 7.90 2080 2080 2070 2700 1460 2080 2071.64 0.02 0 14 2086 2082 2076 2072 2066 2085 2075 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.02 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N
5 20250318 131314 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 1771040 855 7.68 2080 2080 2070 2700 1460 2080 2071.39 0.02 0 14 2086 2082 2076 2072 2066 2085 2075 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.02 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N
6 20250318 121316 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 487630 235 2.11 2080 2080 2075 2700 1460 2080 2075.02 0.02 0 14 2086 2082 2076 2072 2066 2085 2075 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N
7 20250318 111314 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 105830 51 0.46 2080 2080 2075 2700 1460 2080 2075.10 0.02 0 14 2086 2082 2076 2072 2066 2085 2075 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N
8 20250318 101317 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 2080 1 0.01 2080 2080 2080 2700 1460 2080 2080.00 0.02 0 0 2086 2082 2076 2072 2066 2085 2075 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N
9 20250318 091319 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 0.02 0 0 2086 2082 2076 2072 2066 2085 2075 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N
10 20250317 161310 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 23065560 11140 695.82 2075 2080 2070 2695 1455 2075 2070.52 0.02 0 19 2081 2077 2076 2072 2071 2077 2072 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.20 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N
11 20250317 151310 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 23051000 11133 695.38 2075 2080 2070 2695 1455 2075 2070.51 0.02 0 19 2081 2077 2076 2072 2071 2077 2072 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.20 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N
12 20250317 141312 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 21552840 10411 650.28 2075 2080 2070 2695 1455 2075 2070.20 0.02 0 19 2081 2077 2076 2072 2071 2077 2072 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.19 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N