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
449020/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
20250318,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,130266055,63637,1048.90,2050,2055,2045,2665,1435,2050,2047.02,0.00,0,1562,2063,2056,2053,2046,2043,2055,2045,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.65,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,157,N,N,0,N,00,N
20250318,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,128626055,62837,1035.72,2050,2055,2045,2665,1435,2050,2046.98,0.00,0,1562,2063,2056,2053,2046,2043,2055,2045,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.65,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,157,N,N,0,N,00,N
20250318,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,106352700,51976,856.70,2050,2055,2045,2665,1435,2050,2046.19,0.00,0,1,2063,2056,2053,2046,2043,2055,2045,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.53,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,157,N,N,0,N,00,N
20250318,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,106352700,51976,856.70,2050,2055,2045,2665,1435,2050,2046.19,0.00,0,1,2063,2056,2053,2046,2043,2055,2045,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.53,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,157,N,N,0,N,00,N
20250318,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,106352700,51976,856.70,2050,2055,2045,2665,1435,2050,2046.19,0.00,0,1,2063,2056,2053,2046,2043,2055,2045,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.53,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,157,N,N,0,N,00,N
20250318,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,106352700,51976,856.70,2050,2055,2045,2665,1435,2050,2046.19,0.00,0,1,2063,2056,2053,2046,2043,2055,2045,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.53,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,157,N,N,0,N,00,N
20250318,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,103251050,50463,831.76,2050,2055,2045,2665,1435,2050,2046.07,0.00,0,14,2063,2056,2053,2046,2043,2055,2045,10,615,100,1510,5,1,9730000,200,44.67,1.07,12,0.52,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,157,N,N,0,N,00,N
20250318,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.00,0,0,2063,2056,2053,2046,2043,2055,2045,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,157,N,N,0,N,00,N
20250317,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,12437524,6067,21.21,2060,2060,2050,2665,1435,2050,2050.03,0.00,0,975,2066,2057,2051,2042,2036,2057,2042,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.06,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,182,N,N,0,N,00,N
20250317,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,12437524,6067,21.21,2060,2060,2050,2665,1435,2050,2050.03,0.00,0,975,2066,2057,2051,2042,2036,2057,2042,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.06,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,182,N,N,0,N,00,N
20250317,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,9362524,4567,15.97,2060,2060,2050,2665,1435,2050,2050.04,0.00,0,975,2066,2057,2051,2042,2036,2057,2042,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.05,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,182,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 161313 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 130266055 63637 1048.90 2050 2055 2045 2665 1435 2050 2047.02 0.00 0 1562 2063 2056 2053 2046 2043 2055 2045 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.65 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 157 N N 0 N 00 N
3 20250318 151320 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 128626055 62837 1035.72 2050 2055 2045 2665 1435 2050 2046.98 0.00 0 1562 2063 2056 2053 2046 2043 2055 2045 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.65 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 157 N N 0 N 00 N
4 20250318 141316 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 106352700 51976 856.70 2050 2055 2045 2665 1435 2050 2046.19 0.00 0 1 2063 2056 2053 2046 2043 2055 2045 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.53 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 157 N N 0 N 00 N
5 20250318 131316 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 106352700 51976 856.70 2050 2055 2045 2665 1435 2050 2046.19 0.00 0 1 2063 2056 2053 2046 2043 2055 2045 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.53 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 157 N N 0 N 00 N
6 20250318 121318 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 106352700 51976 856.70 2050 2055 2045 2665 1435 2050 2046.19 0.00 0 1 2063 2056 2053 2046 2043 2055 2045 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.53 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 157 N N 0 N 00 N
7 20250318 111316 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 106352700 51976 856.70 2050 2055 2045 2665 1435 2050 2046.19 0.00 0 1 2063 2056 2053 2046 2043 2055 2045 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.53 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 157 N N 0 N 00 N
8 20250318 101319 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 103251050 50463 831.76 2050 2055 2045 2665 1435 2050 2046.07 0.00 0 14 2063 2056 2053 2046 2043 2055 2045 10 615 100 1510 5 1 9730000 200 44.67 1.07 12 0.52 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2065 -0.48 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 157 N N 0 N 00 N
9 20250318 091322 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.00 0 0 2063 2056 2053 2046 2043 2055 2045 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.00 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 157 N N 0 N 00 N
10 20250317 161313 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 12437524 6067 21.21 2060 2060 2050 2665 1435 2050 2050.03 0.00 0 975 2066 2057 2051 2042 2036 2057 2042 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.06 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 182 N N 0 N 00 N
11 20250317 151312 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 12437524 6067 21.21 2060 2060 2050 2665 1435 2050 2050.03 0.00 0 975 2066 2057 2051 2042 2036 2057 2042 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.06 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 182 N N 0 N 00 N
12 20250317 141314 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 9362524 4567 15.97 2060 2060 2050 2665 1435 2050 2050.04 0.00 0 975 2066 2057 2051 2042 2036 2057 2042 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.05 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 182 N N 0 N 00 N