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
472220/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
20250318,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,3704090,1760,155.07,2105,2115,2100,2745,1485,2115,2104.60,0.04,0,20,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.82,0.61,12,0.04,-142.00,3431.00,2250,20240507,-6.44,2025,20241209,3.95,2125,-0.94,20250311,2045,2.93,20250102,2250,-6.44,20240507,2025,3.95,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250318,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3683040,1750,154.19,2105,2115,2100,2745,1485,2115,2104.59,0.04,0,20,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.89,0.62,12,0.04,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250318,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2227070,1060,93.39,2105,2115,2100,2745,1485,2115,2101.01,0.04,0,14,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.86,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,-0.71,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250318,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2195420,1045,92.07,2105,2115,2100,2745,1485,2115,2100.88,0.04,0,14,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.86,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,-0.71,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250318,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2195420,1045,92.07,2105,2115,2100,2745,1485,2115,2100.88,0.04,0,14,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.86,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,-0.71,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250318,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2195420,1045,92.07,2105,2115,2100,2745,1485,2115,2100.88,0.04,0,14,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.86,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,-0.71,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250318,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2153220,1025,90.31,2105,2115,2100,2745,1485,2115,2100.70,0.04,0,14,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,99,-14.86,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,-0.71,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250318,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,2100400,1000,88.11,2105,2105,2100,2745,1485,2115,2100.40,0.04,0,14,2125,2120,2110,2105,2095,2122,2107,5,630,100,1480,5,1,4690000,98,-14.79,0.61,12,0.02,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2125,-1.18,20250311,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250317,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2385950,1135,210.58,2100,2115,2100,2745,1485,2115,2102.16,0.04,0,19,2121,2117,2111,2107,2101,2120,2110,5,630,100,1480,5,1,4690000,99,-14.89,0.62,12,0.02,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250317,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2385950,1135,210.58,2100,2115,2100,2745,1485,2115,2102.16,0.04,0,19,2121,2117,2111,2107,2101,2120,2110,5,630,100,1480,5,1,4690000,99,-14.89,0.62,12,0.02,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250317,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2299390,1094,202.97,2100,2115,2100,2745,1485,2115,2101.82,0.04,0,19,2121,2117,2111,2107,2101,2120,2110,5,630,100,1480,5,1,4690000,99,-14.89,0.62,12,0.02,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,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 161339 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 3704090 1760 155.07 2105 2115 2100 2745 1485 2115 2104.60 0.04 0 20 2125 2120 2110 2105 2095 2122 2107 5 630 100 1480 5 1 4690000 99 -14.82 0.61 12 0.04 -142.00 3431.00 2250 20240507 -6.44 2025 20241209 3.95 2125 -0.94 20250311 2045 2.93 20250102 2250 -6.44 20240507 2025 3.95 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
3 20250318 151346 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 3683040 1750 154.19 2105 2115 2100 2745 1485 2115 2104.59 0.04 0 20 2125 2120 2110 2105 2095 2122 2107 5 630 100 1480 5 1 4690000 99 -14.89 0.62 12 0.04 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 -0.47 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
4 20250318 141342 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 2227070 1060 93.39 2105 2115 2100 2745 1485 2115 2101.01 0.04 0 14 2125 2120 2110 2105 2095 2122 2107 5 630 100 1480 5 1 4690000 99 -14.86 0.61 12 0.02 -142.00 3431.00 2250 20240507 -6.22 2025 20241209 4.20 2125 -0.71 20250311 2045 3.18 20250102 2250 -6.22 20240507 2025 4.20 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
5 20250318 131341 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 2195420 1045 92.07 2105 2115 2100 2745 1485 2115 2100.88 0.04 0 14 2125 2120 2110 2105 2095 2122 2107 5 630 100 1480 5 1 4690000 99 -14.86 0.61 12 0.02 -142.00 3431.00 2250 20240507 -6.22 2025 20241209 4.20 2125 -0.71 20250311 2045 3.18 20250102 2250 -6.22 20240507 2025 4.20 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
6 20250318 121344 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 2195420 1045 92.07 2105 2115 2100 2745 1485 2115 2100.88 0.04 0 14 2125 2120 2110 2105 2095 2122 2107 5 630 100 1480 5 1 4690000 99 -14.86 0.61 12 0.02 -142.00 3431.00 2250 20240507 -6.22 2025 20241209 4.20 2125 -0.71 20250311 2045 3.18 20250102 2250 -6.22 20240507 2025 4.20 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
7 20250318 111342 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 2195420 1045 92.07 2105 2115 2100 2745 1485 2115 2100.88 0.04 0 14 2125 2120 2110 2105 2095 2122 2107 5 630 100 1480 5 1 4690000 99 -14.86 0.61 12 0.02 -142.00 3431.00 2250 20240507 -6.22 2025 20241209 4.20 2125 -0.71 20250311 2045 3.18 20250102 2250 -6.22 20240507 2025 4.20 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
8 20250318 101345 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 2153220 1025 90.31 2105 2115 2100 2745 1485 2115 2100.70 0.04 0 14 2125 2120 2110 2105 2095 2122 2107 5 630 100 1480 5 1 4690000 99 -14.86 0.61 12 0.02 -142.00 3431.00 2250 20240507 -6.22 2025 20241209 4.20 2125 -0.71 20250311 2045 3.18 20250102 2250 -6.22 20240507 2025 4.20 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
9 20250318 091347 57 100.00 KOSDAQ 금융 N N N N N 2100 -15 5 -0.71 2100400 1000 88.11 2105 2105 2100 2745 1485 2115 2100.40 0.04 0 14 2125 2120 2110 2105 2095 2122 2107 5 630 100 1480 5 1 4690000 98 -14.79 0.61 12 0.02 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2125 -1.18 20250311 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
10 20250317 161338 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2385950 1135 210.58 2100 2115 2100 2745 1485 2115 2102.16 0.04 0 19 2121 2117 2111 2107 2101 2120 2110 5 630 100 1480 5 1 4690000 99 -14.89 0.62 12 0.02 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 -0.47 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
11 20250317 151338 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2385950 1135 210.58 2100 2115 2100 2745 1485 2115 2102.16 0.04 0 19 2121 2117 2111 2107 2101 2120 2110 5 630 100 1480 5 1 4690000 99 -14.89 0.62 12 0.02 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 -0.47 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
12 20250317 141340 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2299390 1094 202.97 2100 2115 2100 2745 1485 2115 2101.82 0.04 0 19 2121 2117 2111 2107 2101 2120 2110 5 630 100 1480 5 1 4690000 99 -14.89 0.62 12 0.02 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 -0.47 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N