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
458320/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
20250318,161327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250318,151334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250318,141330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250318,131330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250318,121332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250318,111330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250318,101333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250318,091336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1838,20240307,64.31,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250317,161326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250317,151326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250317,141328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,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 161327 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1838 20240307 64.31 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
3 20250318 151334 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1838 20240307 64.31 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
4 20250318 141330 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1838 20240307 64.31 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
5 20250318 131330 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1838 20240307 64.31 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
6 20250318 121332 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1838 20240307 64.31 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
7 20250318 111330 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1838 20240307 64.31 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
8 20250318 101333 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1838 20240307 64.31 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
9 20250318 091336 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1838 20240307 64.31 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
10 20250317 161326 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1829 20240305 65.12 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
11 20250317 151326 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1829 20240305 65.12 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
12 20250317 141328 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1829 20240305 65.12 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N