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
471050/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,2130,10,2,0.47,7299060,3432,63.18,2115,2130,2115,2755,1485,2120,2126.77,0.31,0,-6,2143,2131,2113,2101,2083,2137,2107,6,635,100,1480,5,1,6060000,129,-36.10,1.29,12,0.06,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18755,N,N,0,N,00,N
20250318,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,7215990,3393,62.46,2115,2130,2115,2755,1485,2120,2126.73,0.31,0,-6,2143,2131,2113,2101,2083,2137,2107,6,635,100,1480,5,1,6060000,129,-36.10,1.29,12,0.06,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18755,N,N,0,N,00,N
20250318,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,7215990,3393,62.46,2115,2130,2115,2755,1485,2120,2126.73,0.31,0,-6,2143,2131,2113,2101,2083,2137,2107,6,635,100,1480,5,1,6060000,129,-36.10,1.29,12,0.06,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18755,N,N,0,N,00,N
20250318,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,7173415,3373,62.09,2115,2130,2115,2755,1485,2120,2126.72,0.31,0,-6,2143,2131,2113,2101,2083,2137,2107,6,635,100,1480,5,1,6060000,129,-36.10,1.29,12,0.06,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18755,N,N,0,N,00,N
20250318,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,7173415,3373,62.09,2115,2130,2115,2755,1485,2120,2126.72,0.31,0,-6,2143,2131,2113,2101,2083,2137,2107,6,635,100,1480,5,1,6060000,129,-36.10,1.29,12,0.06,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18755,N,N,0,N,00,N
20250318,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,1026040,484,8.91,2115,2125,2115,2755,1485,2120,2119.92,0.31,0,-6,2143,2131,2113,2101,2083,2137,2107,6,635,100,1480,5,1,6060000,129,-36.02,1.29,12,0.01,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,18755,N,N,0,N,00,N
20250318,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,44490,21,0.39,2115,2120,2115,2755,1485,2120,2118.57,0.31,0,-6,2143,2131,2113,2101,2083,2137,2107,6,635,100,1480,5,1,6060000,128,-35.93,1.28,12,0.00,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,18755,N,N,0,N,00,N
20250318,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.31,0,0,2143,2131,2113,2101,2083,2137,2107,6,635,100,1480,5,1,6060000,128,-35.93,1.28,12,0.00,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,18755,N,N,0,N,00,N
20250317,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,11435825,5432,141.64,2110,2125,2095,2740,1480,2110,2105.27,0.31,0,57,2146,2127,2111,2092,2076,2137,2102,6,630,100,1470,5,1,6060000,128,-35.93,1.28,12,0.09,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,18717,N,N,0,N,00,N
20250317,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,10785020,5125,133.64,2110,2125,2095,2740,1480,2110,2104.39,0.31,0,71,2146,2127,2111,2092,2076,2137,2102,6,630,100,1470,5,1,6060000,128,-35.93,1.28,12,0.08,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,18717,N,N,0,N,00,N
20250317,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,7015095,3339,87.07,2110,2125,2095,2740,1480,2110,2100.96,0.31,0,35,2146,2127,2111,2092,2076,2137,2102,6,630,100,1470,5,1,6060000,128,-35.76,1.28,12,0.06,-59.00,1652.00,2385,20240327,-11.53,2020,20241206,4.46,2200,-4.09,20250225,2040,3.43,20250103,2385,-11.53,20240327,2020,4.46,20241206,0.00,N,471050,100,6 억,,18717,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 2130 10 2 0.47 7299060 3432 63.18 2115 2130 2115 2755 1485 2120 2126.77 0.31 0 -6 2143 2131 2113 2101 2083 2137 2107 6 635 100 1480 5 1 6060000 129 -36.10 1.29 12 0.06 -59.00 1652.00 2385 20240327 -10.69 2020 20241206 5.45 2200 -3.18 20250225 2040 4.41 20250103 2385 -10.69 20240327 2020 5.45 20241206 0.00 N 471050 100 6 억 18755 N N 0 N 00 N
3 20250318 151345 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 7215990 3393 62.46 2115 2130 2115 2755 1485 2120 2126.73 0.31 0 -6 2143 2131 2113 2101 2083 2137 2107 6 635 100 1480 5 1 6060000 129 -36.10 1.29 12 0.06 -59.00 1652.00 2385 20240327 -10.69 2020 20241206 5.45 2200 -3.18 20250225 2040 4.41 20250103 2385 -10.69 20240327 2020 5.45 20241206 0.00 N 471050 100 6 억 18755 N N 0 N 00 N
4 20250318 141341 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 7215990 3393 62.46 2115 2130 2115 2755 1485 2120 2126.73 0.31 0 -6 2143 2131 2113 2101 2083 2137 2107 6 635 100 1480 5 1 6060000 129 -36.10 1.29 12 0.06 -59.00 1652.00 2385 20240327 -10.69 2020 20241206 5.45 2200 -3.18 20250225 2040 4.41 20250103 2385 -10.69 20240327 2020 5.45 20241206 0.00 N 471050 100 6 억 18755 N N 0 N 00 N
5 20250318 131341 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 7173415 3373 62.09 2115 2130 2115 2755 1485 2120 2126.72 0.31 0 -6 2143 2131 2113 2101 2083 2137 2107 6 635 100 1480 5 1 6060000 129 -36.10 1.29 12 0.06 -59.00 1652.00 2385 20240327 -10.69 2020 20241206 5.45 2200 -3.18 20250225 2040 4.41 20250103 2385 -10.69 20240327 2020 5.45 20241206 0.00 N 471050 100 6 억 18755 N N 0 N 00 N
6 20250318 121343 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 7173415 3373 62.09 2115 2130 2115 2755 1485 2120 2126.72 0.31 0 -6 2143 2131 2113 2101 2083 2137 2107 6 635 100 1480 5 1 6060000 129 -36.10 1.29 12 0.06 -59.00 1652.00 2385 20240327 -10.69 2020 20241206 5.45 2200 -3.18 20250225 2040 4.41 20250103 2385 -10.69 20240327 2020 5.45 20241206 0.00 N 471050 100 6 억 18755 N N 0 N 00 N
7 20250318 111341 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 1026040 484 8.91 2115 2125 2115 2755 1485 2120 2119.92 0.31 0 -6 2143 2131 2113 2101 2083 2137 2107 6 635 100 1480 5 1 6060000 129 -36.02 1.29 12 0.01 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 18755 N N 0 N 00 N
8 20250318 101344 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 44490 21 0.39 2115 2120 2115 2755 1485 2120 2118.57 0.31 0 -6 2143 2131 2113 2101 2083 2137 2107 6 635 100 1480 5 1 6060000 128 -35.93 1.28 12 0.00 -59.00 1652.00 2385 20240327 -11.11 2020 20241206 4.95 2200 -3.64 20250225 2040 3.92 20250103 2385 -11.11 20240327 2020 4.95 20241206 0.00 N 471050 100 6 억 18755 N N 0 N 00 N
9 20250318 091347 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2755 1485 2120 0.00 0.31 0 0 2143 2131 2113 2101 2083 2137 2107 6 635 100 1480 5 1 6060000 128 -35.93 1.28 12 0.00 -59.00 1652.00 2385 20240327 -11.11 2020 20241206 4.95 2200 -3.64 20250225 2040 3.92 20250103 2385 -11.11 20240327 2020 4.95 20241206 0.00 N 471050 100 6 억 18755 N N 0 N 00 N
10 20250317 161338 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 11435825 5432 141.64 2110 2125 2095 2740 1480 2110 2105.27 0.31 0 57 2146 2127 2111 2092 2076 2137 2102 6 630 100 1470 5 1 6060000 128 -35.93 1.28 12 0.09 -59.00 1652.00 2385 20240327 -11.11 2020 20241206 4.95 2200 -3.64 20250225 2040 3.92 20250103 2385 -11.11 20240327 2020 4.95 20241206 0.00 N 471050 100 6 억 18717 N N 0 N 00 N
11 20250317 151337 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 10785020 5125 133.64 2110 2125 2095 2740 1480 2110 2104.39 0.31 0 71 2146 2127 2111 2092 2076 2137 2102 6 630 100 1470 5 1 6060000 128 -35.93 1.28 12 0.08 -59.00 1652.00 2385 20240327 -11.11 2020 20241206 4.95 2200 -3.64 20250225 2040 3.92 20250103 2385 -11.11 20240327 2020 4.95 20241206 0.00 N 471050 100 6 억 18717 N N 0 N 00 N
12 20250317 141339 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 7015095 3339 87.07 2110 2125 2095 2740 1480 2110 2100.96 0.31 0 35 2146 2127 2111 2092 2076 2137 2102 6 630 100 1470 5 1 6060000 128 -35.76 1.28 12 0.06 -59.00 1652.00 2385 20240327 -11.53 2020 20241206 4.46 2200 -4.09 20250225 2040 3.43 20250103 2385 -11.53 20240327 2020 4.46 20241206 0.00 N 471050 100 6 억 18717 N N 0 N 00 N