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
448760/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
20250318,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,2247440,1024,135.63,2225,2225,2185,2885,1555,2220,2194.77,0.01,0,8,2260,2240,2210,2190,2160,2225,2175,4,665,100,1550,5,1,4430000,97,91.67,1.12,12,0.02,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,418,N,N,0,N,00,N
20250318,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,1913040,872,115.50,2225,2225,2185,2885,1555,2220,2193.85,0.01,0,8,2260,2240,2210,2190,2160,2225,2175,4,665,100,1550,5,1,4430000,97,91.67,1.12,12,0.02,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,418,N,N,0,N,00,N
20250318,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,1856000,846,112.05,2225,2225,2185,2885,1555,2220,2193.85,0.01,0,10,2260,2240,2210,2190,2160,2225,2175,4,665,100,1550,5,1,4430000,97,91.67,1.12,12,0.02,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,418,N,N,0,N,00,N
20250318,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,1108630,505,66.89,2225,2225,2185,2885,1555,2220,2195.31,0.01,0,8,2260,2240,2210,2190,2160,2225,2175,4,665,100,1550,5,1,4430000,97,91.67,1.12,12,0.01,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,418,N,N,0,N,00,N
20250318,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-10,5,-0.45,211045,96,12.72,2225,2225,2185,2885,1555,2220,2198.39,0.01,0,8,2260,2240,2210,2190,2160,2225,2175,4,665,100,1550,5,1,4430000,98,92.08,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,418,N,N,0,N,00,N
20250318,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,2225,1,0.13,2225,2225,2225,2885,1555,2220,2225.00,0.01,0,0,2260,2240,2210,2190,2160,2225,2175,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.00,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,-0.22,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,418,N,N,0,N,00,N
20250318,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,2225,1,0.13,2225,2225,2225,2885,1555,2220,2225.00,0.01,0,0,2260,2240,2210,2190,2160,2225,2175,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.00,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,-0.22,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,418,N,N,0,N,00,N
20250318,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,5,2,0.23,2225,1,0.13,2225,2225,2225,2885,1555,2220,2225.00,0.01,0,0,2260,2240,2210,2190,2160,2225,2175,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.00,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,-0.22,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,418,N,N,0,N,00,N
20250317,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-5,5,-0.22,1662660,755,25.32,2225,2230,2180,2890,1560,2225,2202.20,0.01,0,-48,2258,2241,2208,2191,2158,2250,2200,4,665,100,1550,5,1,4430000,98,92.50,1.13,12,0.02,24.00,1958.00,2500,20240425,-11.20,2050,20241227,8.29,2230,0.00,20250310,2080,6.73,20250114,2500,-11.20,20240425,2050,8.29,20241227,0.00,N,448760,100,4 억,,466,N,N,0,N,00,N
20250317,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,998880,456,15.29,2225,2230,2180,2890,1560,2225,2190.53,0.01,0,-9,2258,2241,2208,2191,2158,2250,2200,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.01,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,0.00,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,466,N,N,0,N,00,N
20250317,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,998880,456,15.29,2225,2230,2180,2890,1560,2225,2190.53,0.01,0,-9,2258,2241,2208,2191,2158,2250,2200,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.01,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,0.00,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,466,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 161312 57 100.00 KOSDAQ 금융 N N N N N 2200 -20 5 -0.90 2247440 1024 135.63 2225 2225 2185 2885 1555 2220 2194.77 0.01 0 8 2260 2240 2210 2190 2160 2225 2175 4 665 100 1550 5 1 4430000 97 91.67 1.12 12 0.02 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 418 N N 0 N 00 N
3 20250318 151319 57 100.00 KOSDAQ 금융 N N N N N 2200 -20 5 -0.90 1913040 872 115.50 2225 2225 2185 2885 1555 2220 2193.85 0.01 0 8 2260 2240 2210 2190 2160 2225 2175 4 665 100 1550 5 1 4430000 97 91.67 1.12 12 0.02 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 418 N N 0 N 00 N
4 20250318 141315 57 100.00 KOSDAQ 금융 N N N N N 2200 -20 5 -0.90 1856000 846 112.05 2225 2225 2185 2885 1555 2220 2193.85 0.01 0 10 2260 2240 2210 2190 2160 2225 2175 4 665 100 1550 5 1 4430000 97 91.67 1.12 12 0.02 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 418 N N 0 N 00 N
5 20250318 131315 57 100.00 KOSDAQ 금융 N N N N N 2200 -20 5 -0.90 1108630 505 66.89 2225 2225 2185 2885 1555 2220 2195.31 0.01 0 8 2260 2240 2210 2190 2160 2225 2175 4 665 100 1550 5 1 4430000 97 91.67 1.12 12 0.01 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 418 N N 0 N 00 N
6 20250318 121317 57 100.00 KOSDAQ 금융 N N N N N 2210 -10 5 -0.45 211045 96 12.72 2225 2225 2185 2885 1555 2220 2198.39 0.01 0 8 2260 2240 2210 2190 2160 2225 2175 4 665 100 1550 5 1 4430000 98 92.08 1.13 12 0.00 24.00 1958.00 2500 20240425 -11.60 2050 20241227 7.80 2230 -0.90 20250310 2080 6.25 20250114 2500 -11.60 20240425 2050 7.80 20241227 0.00 N 448760 100 4 억 418 N N 0 N 00 N
7 20250318 111315 57 100.00 KOSDAQ 금융 N N N N N 2225 5 2 0.23 2225 1 0.13 2225 2225 2225 2885 1555 2220 2225.00 0.01 0 0 2260 2240 2210 2190 2160 2225 2175 4 665 100 1550 5 1 4430000 99 92.71 1.14 12 0.00 24.00 1958.00 2500 20240425 -11.00 2050 20241227 8.54 2230 -0.22 20250310 2080 6.97 20250114 2500 -11.00 20240425 2050 8.54 20241227 0.00 N 448760 100 4 억 418 N N 0 N 00 N
8 20250318 101318 57 100.00 KOSDAQ 금융 N N N N N 2225 5 2 0.23 2225 1 0.13 2225 2225 2225 2885 1555 2220 2225.00 0.01 0 0 2260 2240 2210 2190 2160 2225 2175 4 665 100 1550 5 1 4430000 99 92.71 1.14 12 0.00 24.00 1958.00 2500 20240425 -11.00 2050 20241227 8.54 2230 -0.22 20250310 2080 6.97 20250114 2500 -11.00 20240425 2050 8.54 20241227 0.00 N 448760 100 4 억 418 N N 0 N 00 N
9 20250318 091320 57 100.00 KOSDAQ 금융 N N N N N 2225 5 2 0.23 2225 1 0.13 2225 2225 2225 2885 1555 2220 2225.00 0.01 0 0 2260 2240 2210 2190 2160 2225 2175 4 665 100 1550 5 1 4430000 99 92.71 1.14 12 0.00 24.00 1958.00 2500 20240425 -11.00 2050 20241227 8.54 2230 -0.22 20250310 2080 6.97 20250114 2500 -11.00 20240425 2050 8.54 20241227 0.00 N 448760 100 4 억 418 N N 0 N 00 N
10 20250317 161312 57 100.00 KOSDAQ 금융 N N N N N 2220 -5 5 -0.22 1662660 755 25.32 2225 2230 2180 2890 1560 2225 2202.20 0.01 0 -48 2258 2241 2208 2191 2158 2250 2200 4 665 100 1550 5 1 4430000 98 92.50 1.13 12 0.02 24.00 1958.00 2500 20240425 -11.20 2050 20241227 8.29 2230 0.00 20250310 2080 6.73 20250114 2500 -11.20 20240425 2050 8.29 20241227 0.00 N 448760 100 4 억 466 N N 0 N 00 N
11 20250317 151311 57 100.00 KOSDAQ 금융 N N N N N 2225 0 3 0.00 998880 456 15.29 2225 2230 2180 2890 1560 2225 2190.53 0.01 0 -9 2258 2241 2208 2191 2158 2250 2200 4 665 100 1550 5 1 4430000 99 92.71 1.14 12 0.01 24.00 1958.00 2500 20240425 -11.00 2050 20241227 8.54 2230 0.00 20250310 2080 6.97 20250114 2500 -11.00 20240425 2050 8.54 20241227 0.00 N 448760 100 4 억 466 N N 0 N 00 N
12 20250317 141313 57 100.00 KOSDAQ 금융 N N N N N 2225 0 3 0.00 998880 456 15.29 2225 2230 2180 2890 1560 2225 2190.53 0.01 0 -9 2258 2241 2208 2191 2158 2250 2200 4 665 100 1550 5 1 4430000 99 92.71 1.14 12 0.01 24.00 1958.00 2500 20240425 -11.00 2050 20241227 8.54 2230 0.00 20250310 2080 6.97 20250114 2500 -11.00 20240425 2050 8.54 20241227 0.00 N 448760 100 4 억 466 N N 0 N 00 N