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
454640/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
20250318,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,27348560,13285,1350.10,2070,2075,2055,2695,1455,2075,2058.60,0.01,0,225,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.25,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250318,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,27336110,13279,1349.49,2070,2075,2055,2695,1455,2075,2058.60,0.01,0,225,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.77,1.12,12,0.25,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250318,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,27031240,13132,1334.55,2070,2075,2055,2695,1455,2075,2058.43,0.01,0,236,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.24,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250318,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,24447060,11884,1207.72,2070,2075,2055,2695,1455,2075,2057.14,0.01,0,236,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.77,1.12,12,0.22,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250318,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,24111530,11722,1191.26,2070,2075,2055,2695,1455,2075,2056.95,0.01,0,236,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.77,1.12,12,0.22,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250318,111324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,22810850,11094,1127.44,2070,2075,2055,2695,1455,2075,2056.14,0.01,0,236,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.21,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250318,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,22249470,10823,1099.90,2070,2075,2055,2695,1455,2075,2055.76,0.01,0,256,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.77,1.12,12,0.20,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250318,091329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2078,2076,2073,2071,2068,2077,2072,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250317,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2038410,984,359.12,2075,2075,2070,2695,1455,2075,2071.55,0.01,0,19,2088,2081,2073,2066,2058,2077,2062,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.02,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250317,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,1615110,780,284.67,2075,2075,2070,2695,1455,2075,2070.65,0.01,0,19,2088,2081,2073,2066,2058,2077,2062,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250317,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,190900,92,33.58,2075,2075,2075,2695,1455,2075,2075.00,0.01,0,0,2088,2081,2073,2066,2058,2077,2062,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,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 161321 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 27348560 13285 1350.10 2070 2075 2055 2695 1455 2075 2058.60 0.01 0 225 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.25 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
3 20250318 151328 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 27336110 13279 1349.49 2070 2075 2055 2695 1455 2075 2058.60 0.01 0 225 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 66.77 1.12 12 0.25 31.00 1854.00 2230 20240614 -7.17 2010 20240326 2.99 2135 -3.04 20250106 2020 2.48 20250123 2230 -7.17 20240614 2010 2.99 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
4 20250318 141324 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 27031240 13132 1334.55 2070 2075 2055 2695 1455 2075 2058.43 0.01 0 236 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.24 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
5 20250318 131323 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 24447060 11884 1207.72 2070 2075 2055 2695 1455 2075 2057.14 0.01 0 236 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 66.77 1.12 12 0.22 31.00 1854.00 2230 20240614 -7.17 2010 20240326 2.99 2135 -3.04 20250106 2020 2.48 20250123 2230 -7.17 20240614 2010 2.99 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
6 20250318 121326 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 24111530 11722 1191.26 2070 2075 2055 2695 1455 2075 2056.95 0.01 0 236 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 66.77 1.12 12 0.22 31.00 1854.00 2230 20240614 -7.17 2010 20240326 2.99 2135 -3.04 20250106 2020 2.48 20250123 2230 -7.17 20240614 2010 2.99 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
7 20250318 111324 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 22810850 11094 1127.44 2070 2075 2055 2695 1455 2075 2056.14 0.01 0 236 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.21 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
8 20250318 101327 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 22249470 10823 1099.90 2070 2075 2055 2695 1455 2075 2055.76 0.01 0 256 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 66.77 1.12 12 0.20 31.00 1854.00 2230 20240614 -7.17 2010 20240326 2.99 2135 -3.04 20250106 2020 2.48 20250123 2230 -7.17 20240614 2010 2.99 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
9 20250318 091329 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.01 0 0 2078 2076 2073 2071 2068 2077 2072 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
10 20250317 161320 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 2038410 984 359.12 2075 2075 2070 2695 1455 2075 2071.55 0.01 0 19 2088 2081 2073 2066 2058 2077 2062 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.02 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
11 20250317 151320 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 1615110 780 284.67 2075 2075 2070 2695 1455 2075 2070.65 0.01 0 19 2088 2081 2073 2066 2058 2077 2062 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.01 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
12 20250317 141322 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 190900 92 33.58 2075 2075 2075 2695 1455 2075 2075.00 0.01 0 0 2088 2081 2073 2066 2058 2077 2062 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N