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
469900/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
20250318,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10812370,5372,2157.43,2010,2020,2010,2625,1415,2020,2012.73,0.08,0,14,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.10,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250318,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10812370,5372,2157.43,2010,2020,2010,2625,1415,2020,2012.73,0.08,0,14,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.10,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250318,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,9610470,4777,1918.47,2010,2020,2010,2625,1415,2020,2011.82,0.08,0,14,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.09,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250318,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,6122770,3042,1221.69,2010,2020,2010,2625,1415,2020,2012.74,0.08,0,14,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.05,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250318,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2937055,1461,586.75,2010,2020,2010,2625,1415,2020,2010.30,0.08,0,14,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.03,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250318,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2937055,1461,586.75,2010,2020,2010,2625,1415,2020,2010.30,0.08,0,14,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.03,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250318,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2937055,1461,586.75,2010,2020,2010,2625,1415,2020,2010.30,0.08,0,14,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.03,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250318,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.08,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250317,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,502880,249,27.61,2020,2020,2010,2625,1415,2020,2019.60,0.08,0,5,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250317,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,480660,238,26.39,2020,2020,2010,2625,1415,2020,2019.58,0.08,0,5,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250317,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,480660,238,26.39,2020,2020,2010,2625,1415,2020,2019.58,0.08,0,5,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,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 161338 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 10812370 5372 2157.43 2010 2020 2010 2625 1415 2020 2012.73 0.08 0 14 2026 2022 2016 2012 2006 2025 2015 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.10 -33.00 1439.00 2145 20240717 -5.83 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
3 20250318 151345 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 10812370 5372 2157.43 2010 2020 2010 2625 1415 2020 2012.73 0.08 0 14 2026 2022 2016 2012 2006 2025 2015 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.10 -33.00 1439.00 2145 20240717 -5.83 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
4 20250318 141341 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 9610470 4777 1918.47 2010 2020 2010 2625 1415 2020 2011.82 0.08 0 14 2026 2022 2016 2012 2006 2025 2015 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.09 -33.00 1439.00 2145 20240717 -5.83 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
5 20250318 131341 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 6122770 3042 1221.69 2010 2020 2010 2625 1415 2020 2012.74 0.08 0 14 2026 2022 2016 2012 2006 2025 2015 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.05 -33.00 1439.00 2145 20240717 -6.06 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
6 20250318 121343 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 2937055 1461 586.75 2010 2020 2010 2625 1415 2020 2010.30 0.08 0 14 2026 2022 2016 2012 2006 2025 2015 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.03 -33.00 1439.00 2145 20240717 -5.83 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
7 20250318 111341 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 2937055 1461 586.75 2010 2020 2010 2625 1415 2020 2010.30 0.08 0 14 2026 2022 2016 2012 2006 2025 2015 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.03 -33.00 1439.00 2145 20240717 -5.83 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
8 20250318 101344 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 2937055 1461 586.75 2010 2020 2010 2625 1415 2020 2010.30 0.08 0 14 2026 2022 2016 2012 2006 2025 2015 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.03 -33.00 1439.00 2145 20240717 -5.83 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
9 20250318 091346 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.08 0 0 2026 2022 2016 2012 2006 2025 2015 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.00 -33.00 1439.00 2145 20240717 -5.83 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
10 20250317 161337 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 502880 249 27.61 2020 2020 2010 2625 1415 2020 2019.60 0.08 0 5 2030 2025 2020 2015 2010 2022 2012 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.00 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
11 20250317 151337 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 480660 238 26.39 2020 2020 2010 2625 1415 2020 2019.58 0.08 0 5 2030 2025 2020 2015 2010 2022 2012 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.00 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
12 20250317 141339 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 480660 238 26.39 2020 2020 2010 2625 1415 2020 2019.58 0.08 0 5 2030 2025 2020 2015 2010 2022 2012 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.00 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N