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
464440/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
20250318,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,2693710,1280,99.84,2070,2125,2070,2765,1495,2130,2104.46,0.17,0,-98,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4320000,92,-106.25,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7249,N,N,0,N,00,N
20250318,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,2510960,1194,93.14,2070,2125,2070,2765,1495,2130,2102.98,0.17,0,-98,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4320000,92,-106.25,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7249,N,N,0,N,00,N
20250318,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,2399235,1141,89.00,2070,2125,2070,2765,1495,2130,2102.75,0.17,0,-98,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4320000,92,-106.25,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7249,N,N,0,N,00,N
20250318,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,2367360,1126,87.83,2070,2125,2070,2765,1495,2130,2102.45,0.17,0,-98,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4320000,92,-106.25,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7249,N,N,0,N,00,N
20250318,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,2367360,1126,87.83,2070,2125,2070,2765,1495,2130,2102.45,0.17,0,-98,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4320000,92,-106.25,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7249,N,N,0,N,00,N
20250318,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,2367360,1126,87.83,2070,2125,2070,2765,1495,2130,2102.45,0.17,0,-98,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4320000,92,-106.25,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7249,N,N,0,N,00,N
20250318,101339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,1708435,813,63.42,2070,2105,2070,2765,1495,2130,2101.40,0.17,0,-98,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4320000,91,-105.25,1.08,12,0.02,-20.00,1951.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,N,464440,100,4 억,,7249,N,N,0,N,00,N
20250318,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-55,5,-2.58,153230,74,5.77,2070,2075,2070,2765,1495,2130,2070.68,0.17,0,-64,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4320000,90,-103.75,1.06,12,0.00,-20.00,1951.00,2230,20240604,-6.95,2005,20241223,3.49,2145,-3.26,20250228,2030,2.22,20250121,2230,-6.95,20240604,2005,3.49,20241223,0.00,N,464440,100,4 억,,7249,N,N,0,N,00,N
20250317,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,2714470,1282,1490.70,2115,2130,2115,2760,1490,2125,2117.37,0.17,0,-20,2138,2131,2123,2116,2108,2127,2112,4,635,100,1480,5,1,4320000,92,-106.50,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.48,2005,20241223,6.23,2145,-0.70,20250228,2030,4.93,20250121,2230,-4.48,20240604,2005,6.23,20241223,0.00,N,464440,100,4 억,,7269,N,N,0,N,00,N
20250317,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2580565,1219,1417.44,2115,2125,2115,2760,1490,2125,2116.95,0.17,0,-20,2138,2131,2123,2116,2108,2127,2112,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7269,N,N,0,N,00,N
20250317,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2092965,989,1150.00,2115,2125,2115,2760,1490,2125,2116.24,0.17,0,168,2138,2131,2123,2116,2108,2127,2112,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.02,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7269,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 161334 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 2693710 1280 99.84 2070 2125 2070 2765 1495 2130 2104.46 0.17 0 -98 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4320000 92 -106.25 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 N 464440 100 4 억 7249 N N 0 N 00 N
3 20250318 151340 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 2510960 1194 93.14 2070 2125 2070 2765 1495 2130 2102.98 0.17 0 -98 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4320000 92 -106.25 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 N 464440 100 4 억 7249 N N 0 N 00 N
4 20250318 141337 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 2399235 1141 89.00 2070 2125 2070 2765 1495 2130 2102.75 0.17 0 -98 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4320000 92 -106.25 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 N 464440 100 4 억 7249 N N 0 N 00 N
5 20250318 131336 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 2367360 1126 87.83 2070 2125 2070 2765 1495 2130 2102.45 0.17 0 -98 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4320000 92 -106.25 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 N 464440 100 4 억 7249 N N 0 N 00 N
6 20250318 121338 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 2367360 1126 87.83 2070 2125 2070 2765 1495 2130 2102.45 0.17 0 -98 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4320000 92 -106.25 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 N 464440 100 4 억 7249 N N 0 N 00 N
7 20250318 111336 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 2367360 1126 87.83 2070 2125 2070 2765 1495 2130 2102.45 0.17 0 -98 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4320000 92 -106.25 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 N 464440 100 4 억 7249 N N 0 N 00 N
8 20250318 101339 57 100.00 KOSDAQ 금융 N N N N N 2105 -25 5 -1.17 1708435 813 63.42 2070 2105 2070 2765 1495 2130 2101.40 0.17 0 -98 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4320000 91 -105.25 1.08 12 0.02 -20.00 1951.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 N 464440 100 4 억 7249 N N 0 N 00 N
9 20250318 091342 57 100.00 KOSDAQ 금융 N N N N N 2075 -55 5 -2.58 153230 74 5.77 2070 2075 2070 2765 1495 2130 2070.68 0.17 0 -64 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4320000 90 -103.75 1.06 12 0.00 -20.00 1951.00 2230 20240604 -6.95 2005 20241223 3.49 2145 -3.26 20250228 2030 2.22 20250121 2230 -6.95 20240604 2005 3.49 20241223 0.00 N 464440 100 4 억 7249 N N 0 N 00 N
10 20250317 161333 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 2714470 1282 1490.70 2115 2130 2115 2760 1490 2125 2117.37 0.17 0 -20 2138 2131 2123 2116 2108 2127 2112 4 635 100 1480 5 1 4320000 92 -106.50 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.48 2005 20241223 6.23 2145 -0.70 20250228 2030 4.93 20250121 2230 -4.48 20240604 2005 6.23 20241223 0.00 N 464440 100 4 억 7269 N N 0 N 00 N
11 20250317 151332 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 2580565 1219 1417.44 2115 2125 2115 2760 1490 2125 2116.95 0.17 0 -20 2138 2131 2123 2116 2108 2127 2112 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7269 N N 0 N 00 N
12 20250317 141335 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 2092965 989 1150.00 2115 2125 2115 2760 1490 2125 2116.24 0.17 0 168 2138 2131 2123 2116 2108 2127 2112 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.02 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7269 N N 0 N 00 N