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
458610/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
20250318,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,2511170,1188,12.66,2125,2125,2110,2765,1495,2130,2113.78,0.17,0,-148,2156,2142,2121,2107,2086,2132,2097,4,635,100,1490,5,1,4230000,90,302.86,1.06,12,0.03,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,7119,N,N,0,N,00,N
20250318,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1639850,777,8.28,2125,2125,2110,2765,1495,2130,2110.49,0.17,0,-2,2156,2142,2121,2107,2086,2132,2097,4,635,100,1490,5,1,4230000,90,302.86,1.06,12,0.02,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,7119,N,N,0,N,00,N
20250318,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1530060,725,7.73,2125,2125,2110,2765,1495,2130,2110.43,0.17,0,-2,2156,2142,2121,2107,2086,2132,2097,4,635,100,1490,5,1,4230000,90,302.86,1.06,12,0.02,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,7119,N,N,0,N,00,N
20250318,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,1487660,705,7.51,2125,2125,2110,2765,1495,2130,2110.16,0.17,0,-2,2156,2142,2121,2107,2086,2132,2097,4,635,100,1490,5,1,4230000,89,301.43,1.06,12,0.02,7.00,1993.00,2370,20240617,-10.97,2040,20250107,3.43,2175,-2.99,20250224,2040,3.43,20250107,2370,-10.97,20240617,2040,3.43,20250107,0.00,N,458610,100,4 억,,7119,N,N,0,N,00,N
20250318,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,432660,205,2.18,2125,2125,2110,2765,1495,2130,2110.54,0.17,0,-2,2156,2142,2121,2107,2086,2132,2097,4,635,100,1490,5,1,4230000,90,302.86,1.06,12,0.00,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,7119,N,N,0,N,00,N
20250318,111330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,4250,2,0.02,2125,2125,2125,2765,1495,2130,2125.00,0.17,0,-2,2156,2142,2121,2107,2086,2132,2097,4,635,100,1490,5,1,4230000,90,303.57,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,7119,N,N,0,N,00,N
20250318,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,4250,2,0.02,2125,2125,2125,2765,1495,2130,2125.00,0.17,0,-2,2156,2142,2121,2107,2086,2132,2097,4,635,100,1490,5,1,4230000,90,303.57,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,7119,N,N,0,N,00,N
20250318,091336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.17,0,0,2156,2142,2121,2107,2086,2132,2097,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,7119,N,N,0,N,00,N
20250317,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,19830560,9383,191.06,2135,2135,2100,2765,1495,2130,2113.46,0.16,0,426,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.22,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6693,N,N,0,N,00,N
20250317,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,19788005,9363,190.65,2135,2135,2100,2765,1495,2130,2113.43,0.16,0,435,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,305.00,1.07,12,0.22,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2175,-1.84,20250224,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6693,N,N,0,N,00,N
20250317,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,19770960,9355,190.49,2135,2135,2100,2765,1495,2130,2113.41,0.16,0,442,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,305.00,1.07,12,0.22,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2175,-1.84,20250224,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6693,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 161328 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 2511170 1188 12.66 2125 2125 2110 2765 1495 2130 2113.78 0.17 0 -148 2156 2142 2121 2107 2086 2132 2097 4 635 100 1490 5 1 4230000 90 302.86 1.06 12 0.03 7.00 1993.00 2370 20240617 -10.55 2040 20250107 3.92 2175 -2.53 20250224 2040 3.92 20250107 2370 -10.55 20240617 2040 3.92 20250107 0.00 N 458610 100 4 억 7119 N N 0 N 00 N
3 20250318 151334 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 1639850 777 8.28 2125 2125 2110 2765 1495 2130 2110.49 0.17 0 -2 2156 2142 2121 2107 2086 2132 2097 4 635 100 1490 5 1 4230000 90 302.86 1.06 12 0.02 7.00 1993.00 2370 20240617 -10.55 2040 20250107 3.92 2175 -2.53 20250224 2040 3.92 20250107 2370 -10.55 20240617 2040 3.92 20250107 0.00 N 458610 100 4 억 7119 N N 0 N 00 N
4 20250318 141331 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 1530060 725 7.73 2125 2125 2110 2765 1495 2130 2110.43 0.17 0 -2 2156 2142 2121 2107 2086 2132 2097 4 635 100 1490 5 1 4230000 90 302.86 1.06 12 0.02 7.00 1993.00 2370 20240617 -10.55 2040 20250107 3.92 2175 -2.53 20250224 2040 3.92 20250107 2370 -10.55 20240617 2040 3.92 20250107 0.00 N 458610 100 4 억 7119 N N 0 N 00 N
5 20250318 131330 57 100.00 KOSDAQ 금융 N N N N N 2110 -20 5 -0.94 1487660 705 7.51 2125 2125 2110 2765 1495 2130 2110.16 0.17 0 -2 2156 2142 2121 2107 2086 2132 2097 4 635 100 1490 5 1 4230000 89 301.43 1.06 12 0.02 7.00 1993.00 2370 20240617 -10.97 2040 20250107 3.43 2175 -2.99 20250224 2040 3.43 20250107 2370 -10.97 20240617 2040 3.43 20250107 0.00 N 458610 100 4 억 7119 N N 0 N 00 N
6 20250318 121332 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 432660 205 2.18 2125 2125 2110 2765 1495 2130 2110.54 0.17 0 -2 2156 2142 2121 2107 2086 2132 2097 4 635 100 1490 5 1 4230000 90 302.86 1.06 12 0.00 7.00 1993.00 2370 20240617 -10.55 2040 20250107 3.92 2175 -2.53 20250224 2040 3.92 20250107 2370 -10.55 20240617 2040 3.92 20250107 0.00 N 458610 100 4 억 7119 N N 0 N 00 N
7 20250318 111330 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 4250 2 0.02 2125 2125 2125 2765 1495 2130 2125.00 0.17 0 -2 2156 2142 2121 2107 2086 2132 2097 4 635 100 1490 5 1 4230000 90 303.57 1.07 12 0.00 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2175 -2.30 20250224 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 N 458610 100 4 억 7119 N N 0 N 00 N
8 20250318 101333 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 4250 2 0.02 2125 2125 2125 2765 1495 2130 2125.00 0.17 0 -2 2156 2142 2121 2107 2086 2132 2097 4 635 100 1490 5 1 4230000 90 303.57 1.07 12 0.00 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2175 -2.30 20250224 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 N 458610 100 4 억 7119 N N 0 N 00 N
9 20250318 091336 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.17 0 0 2156 2142 2121 2107 2086 2132 2097 4 635 100 1490 5 1 4230000 90 304.29 1.07 12 0.00 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2175 -2.07 20250224 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 7119 N N 0 N 00 N
10 20250317 161327 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 19830560 9383 191.06 2135 2135 2100 2765 1495 2130 2113.46 0.16 0 426 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 304.29 1.07 12 0.22 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2175 -2.07 20250224 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6693 N N 0 N 00 N
11 20250317 151326 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 19788005 9363 190.65 2135 2135 2100 2765 1495 2130 2113.43 0.16 0 435 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 305.00 1.07 12 0.22 7.00 1993.00 2370 20240617 -9.92 2040 20250107 4.66 2175 -1.84 20250224 2040 4.66 20250107 2370 -9.92 20240617 2040 4.66 20250107 0.00 N 458610 100 4 억 6693 N N 0 N 00 N
12 20250317 141329 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 19770960 9355 190.49 2135 2135 2100 2765 1495 2130 2113.41 0.16 0 442 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 305.00 1.07 12 0.22 7.00 1993.00 2370 20240617 -9.92 2040 20250107 4.66 2175 -1.84 20250224 2040 4.66 20250107 2370 -9.92 20240617 2040 4.66 20250107 0.00 N 458610 100 4 억 6693 N N 0 N 00 N