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
468760/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
20250318,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,485710,232,11.21,2095,2095,2090,2715,1465,2090,2093.58,0.00,0,-137,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250318,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,485710,232,11.21,2095,2095,2090,2715,1465,2090,2093.58,0.00,0,-137,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250318,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,485710,232,11.21,2095,2095,2090,2715,1465,2090,2093.58,0.00,0,-137,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250318,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,454285,217,10.48,2095,2095,2090,2715,1465,2090,2093.48,0.00,0,-137,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250318,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,454285,217,10.48,2095,2095,2090,2715,1465,2090,2093.48,0.00,0,-137,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250318,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,33520,16,0.77,2095,2095,2095,2715,1465,2090,2095.00,0.00,0,0,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.00,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250318,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,33520,16,0.77,2095,2095,2095,2715,1465,2090,2095.00,0.00,0,0,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.00,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250318,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250317,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,4303050,2070,285.52,2080,2090,2070,2720,1470,2095,2078.77,0.00,0,77,2111,2102,2086,2077,2061,2107,2082,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.05,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250317,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,3887140,1871,258.07,2080,2090,2070,2720,1470,2095,2077.57,0.00,0,77,2111,2102,2086,2077,2061,2107,2082,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.04,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250317,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,3830780,1844,254.34,2080,2090,2070,2720,1470,2095,2077.43,0.00,0,77,2111,2102,2086,2077,2061,2107,2082,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.04,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,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 161337 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 485710 232 11.21 2095 2095 2090 2715 1465 2090 2093.58 0.00 0 -137 2103 2096 2083 2076 2063 2100 2080 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.01 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
3 20250318 151344 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 485710 232 11.21 2095 2095 2090 2715 1465 2090 2093.58 0.00 0 -137 2103 2096 2083 2076 2063 2100 2080 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.01 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
4 20250318 141340 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 485710 232 11.21 2095 2095 2090 2715 1465 2090 2093.58 0.00 0 -137 2103 2096 2083 2076 2063 2100 2080 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.01 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
5 20250318 131339 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 454285 217 10.48 2095 2095 2090 2715 1465 2090 2093.48 0.00 0 -137 2103 2096 2083 2076 2063 2100 2080 4 625 100 1460 5 1 4240000 89 -23.75 0.83 12 0.01 -88.00 2510.00 2295 20240927 -8.93 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 2295 -8.93 20240927 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
6 20250318 121342 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 454285 217 10.48 2095 2095 2090 2715 1465 2090 2093.48 0.00 0 -137 2103 2096 2083 2076 2063 2100 2080 4 625 100 1460 5 1 4240000 89 -23.75 0.83 12 0.01 -88.00 2510.00 2295 20240927 -8.93 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 2295 -8.93 20240927 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
7 20250318 111340 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 33520 16 0.77 2095 2095 2095 2715 1465 2090 2095.00 0.00 0 0 2103 2096 2083 2076 2063 2100 2080 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.00 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
8 20250318 101343 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 33520 16 0.77 2095 2095 2095 2715 1465 2090 2095.00 0.00 0 0 2103 2096 2083 2076 2063 2100 2080 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.00 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
9 20250318 091345 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 0 0 0.00 0 0 0 2715 1465 2090 0.00 0.00 0 0 2103 2096 2083 2076 2063 2100 2080 4 625 100 1460 5 1 4240000 89 -23.75 0.83 12 0.00 -88.00 2510.00 2295 20240927 -8.93 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 2295 -8.93 20240927 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
10 20250317 161336 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 4303050 2070 285.52 2080 2090 2070 2720 1470 2095 2078.77 0.00 0 77 2111 2102 2086 2077 2061 2107 2082 4 625 100 1460 5 1 4240000 89 -23.75 0.83 12 0.05 -88.00 2510.00 2295 20240927 -8.93 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 2295 -8.93 20240927 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
11 20250317 151336 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 3887140 1871 258.07 2080 2090 2070 2720 1470 2095 2077.57 0.00 0 77 2111 2102 2086 2077 2061 2107 2082 4 625 100 1460 5 1 4240000 89 -23.75 0.83 12 0.04 -88.00 2510.00 2295 20240927 -8.93 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 2295 -8.93 20240927 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
12 20250317 141338 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 3830780 1844 254.34 2080 2090 2070 2720 1470 2095 2077.43 0.00 0 77 2111 2102 2086 2077 2061 2107 2082 4 625 100 1460 5 1 4240000 89 -23.75 0.83 12 0.04 -88.00 2510.00 2295 20240927 -8.93 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 2295 -8.93 20240927 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N