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
456490/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
20250318,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2563220,1216,14.77,2120,2120,2100,2760,1490,2125,2107.91,0.04,0,-146,2135,2130,2125,2120,2115,2127,2117,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.03,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,1714,N,N,0,N,00,N
20250318,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2387260,1133,13.76,2120,2120,2100,2760,1490,2125,2107.03,0.04,0,-143,2135,2130,2125,2120,2115,2127,2117,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.03,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,1714,N,N,0,N,00,N
20250318,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2239745,1063,12.91,2120,2120,2100,2760,1490,2125,2107.00,0.04,0,-143,2135,2130,2125,2120,2115,2127,2117,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.03,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,1714,N,N,0,N,00,N
20250318,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,1422675,675,8.20,2120,2120,2100,2760,1490,2125,2107.67,0.04,0,-187,2135,2130,2125,2120,2115,2127,2117,4,635,100,1530,5,1,4200000,89,131.88,1.07,12,0.02,16.00,1964.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,N,456490,100,4 억,,1714,N,N,0,N,00,N
20250318,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1139920,541,6.57,2120,2120,2100,2760,1490,2125,2107.06,0.04,0,-189,2135,2130,2125,2120,2115,2127,2117,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.01,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,1714,N,N,0,N,00,N
20250318,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1139920,541,6.57,2120,2120,2100,2760,1490,2125,2107.06,0.04,0,-189,2135,2130,2125,2120,2115,2127,2117,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.01,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,1714,N,N,0,N,00,N
20250318,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1139920,541,6.57,2120,2120,2100,2760,1490,2125,2107.06,0.04,0,-189,2135,2130,2125,2120,2115,2127,2117,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.01,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,1714,N,N,0,N,00,N
20250318,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,1135680,539,6.55,2120,2120,2100,2760,1490,2125,2107.01,0.04,0,-189,2135,2130,2125,2120,2115,2127,2117,4,635,100,1530,5,1,4200000,88,131.25,1.07,12,0.01,16.00,1964.00,2355,20240502,-10.83,2005,20241120,4.74,2210,-4.98,20250207,2045,2.69,20250123,2355,-10.83,20240502,2005,4.74,20241120,0.10,N,456490,100,4 억,,1714,N,N,0,N,00,N
20250317,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,17498515,8235,285.34,2130,2130,2120,2760,1490,2125,2124.90,0.04,0,-1,2145,2135,2120,2110,2095,2127,2102,4,635,100,1530,5,1,4200000,89,132.81,1.08,12,0.20,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,1715,N,N,0,N,00,N
20250317,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,17417765,8197,284.03,2130,2130,2120,2760,1490,2125,2124.90,0.04,0,-1,2145,2135,2120,2110,2095,2127,2102,4,635,100,1530,5,1,4200000,89,132.81,1.08,12,0.20,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,1715,N,N,0,N,00,N
20250317,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,17415640,8196,283.99,2130,2130,2120,2760,1490,2125,2124.90,0.04,0,-1,2145,2135,2120,2110,2095,2127,2102,4,635,100,1530,5,1,4200000,89,132.81,1.08,12,0.20,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,1715,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 161324 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 2563220 1216 14.77 2120 2120 2100 2760 1490 2125 2107.91 0.04 0 -146 2135 2130 2125 2120 2115 2127 2117 4 635 100 1530 5 1 4200000 89 132.50 1.08 12 0.03 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 1714 N N 0 N 00 N
3 20250318 151331 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 2387260 1133 13.76 2120 2120 2100 2760 1490 2125 2107.03 0.04 0 -143 2135 2130 2125 2120 2115 2127 2117 4 635 100 1530 5 1 4200000 89 132.50 1.08 12 0.03 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 1714 N N 0 N 00 N
4 20250318 141327 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 2239745 1063 12.91 2120 2120 2100 2760 1490 2125 2107.00 0.04 0 -143 2135 2130 2125 2120 2115 2127 2117 4 635 100 1530 5 1 4200000 89 132.50 1.08 12 0.03 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 1714 N N 0 N 00 N
5 20250318 131327 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 1422675 675 8.20 2120 2120 2100 2760 1490 2125 2107.67 0.04 0 -187 2135 2130 2125 2120 2115 2127 2117 4 635 100 1530 5 1 4200000 89 131.88 1.07 12 0.02 16.00 1964.00 2355 20240502 -10.40 2005 20241120 5.24 2210 -4.52 20250207 2045 3.18 20250123 2355 -10.40 20240502 2005 5.24 20241120 0.10 N 456490 100 4 억 1714 N N 0 N 00 N
6 20250318 121329 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 1139920 541 6.57 2120 2120 2100 2760 1490 2125 2107.06 0.04 0 -189 2135 2130 2125 2120 2115 2127 2117 4 635 100 1530 5 1 4200000 89 132.50 1.08 12 0.01 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 1714 N N 0 N 00 N
7 20250318 111327 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 1139920 541 6.57 2120 2120 2100 2760 1490 2125 2107.06 0.04 0 -189 2135 2130 2125 2120 2115 2127 2117 4 635 100 1530 5 1 4200000 89 132.50 1.08 12 0.01 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 1714 N N 0 N 00 N
8 20250318 101330 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 1139920 541 6.57 2120 2120 2100 2760 1490 2125 2107.06 0.04 0 -189 2135 2130 2125 2120 2115 2127 2117 4 635 100 1530 5 1 4200000 89 132.50 1.08 12 0.01 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 1714 N N 0 N 00 N
9 20250318 091333 57 100.00 KOSDAQ 금융 N N N N N 2100 -25 5 -1.18 1135680 539 6.55 2120 2120 2100 2760 1490 2125 2107.01 0.04 0 -189 2135 2130 2125 2120 2115 2127 2117 4 635 100 1530 5 1 4200000 88 131.25 1.07 12 0.01 16.00 1964.00 2355 20240502 -10.83 2005 20241120 4.74 2210 -4.98 20250207 2045 2.69 20250123 2355 -10.83 20240502 2005 4.74 20241120 0.10 N 456490 100 4 억 1714 N N 0 N 00 N
10 20250317 161324 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 17498515 8235 285.34 2130 2130 2120 2760 1490 2125 2124.90 0.04 0 -1 2145 2135 2120 2110 2095 2127 2102 4 635 100 1530 5 1 4200000 89 132.81 1.08 12 0.20 16.00 1964.00 2355 20240502 -9.77 2005 20241120 5.99 2210 -3.85 20250207 2045 3.91 20250123 2355 -9.77 20240502 2005 5.99 20241120 0.10 N 456490 100 4 억 1715 N N 0 N 00 N
11 20250317 151323 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 17417765 8197 284.03 2130 2130 2120 2760 1490 2125 2124.90 0.04 0 -1 2145 2135 2120 2110 2095 2127 2102 4 635 100 1530 5 1 4200000 89 132.81 1.08 12 0.20 16.00 1964.00 2355 20240502 -9.77 2005 20241120 5.99 2210 -3.85 20250207 2045 3.91 20250123 2355 -9.77 20240502 2005 5.99 20241120 0.10 N 456490 100 4 억 1715 N N 0 N 00 N
12 20250317 141325 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 17415640 8196 283.99 2130 2130 2120 2760 1490 2125 2124.90 0.04 0 -1 2145 2135 2120 2110 2095 2127 2102 4 635 100 1530 5 1 4200000 89 132.81 1.08 12 0.20 16.00 1964.00 2355 20240502 -9.77 2005 20241120 5.99 2210 -3.85 20250207 2045 3.91 20250123 2355 -9.77 20240502 2005 5.99 20241120 0.10 N 456490 100 4 억 1715 N N 0 N 00 N