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
472230/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,2045,0,3,0.00,1698630,829,131.17,2050,2050,2045,2655,1435,2045,2049.01,0.06,0,-1,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.02,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2369,N,N,0,N,00,N
20250318,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1618875,790,125.00,2050,2050,2045,2655,1435,2045,2049.21,0.06,0,0,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.02,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2369,N,N,0,N,00,N
20250318,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1414375,690,109.18,2050,2050,2045,2655,1435,2045,2049.82,0.06,0,0,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.02,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2369,N,N,0,N,00,N
20250318,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1383700,675,106.80,2050,2050,2045,2655,1435,2045,2049.93,0.06,0,0,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.02,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2369,N,N,0,N,00,N
20250318,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,1359150,663,104.91,2050,2050,2050,2655,1435,2045,2050.00,0.06,0,0,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4155000,85,-15.89,0.68,12,0.02,-129.00,3015.00,2150,20240412,-4.65,1985,20250122,3.27,2060,-0.49,20250307,1985,3.27,20250122,2150,-4.65,20240412,1985,3.27,20250122,0.00,N,472230,100,4 억,,2369,N,N,0,N,00,N
20250318,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,1359150,663,104.91,2050,2050,2050,2655,1435,2045,2050.00,0.06,0,0,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4155000,85,-15.89,0.68,12,0.02,-129.00,3015.00,2150,20240412,-4.65,1985,20250122,3.27,2060,-0.49,20250307,1985,3.27,20250122,2150,-4.65,20240412,1985,3.27,20250122,0.00,N,472230,100,4 억,,2369,N,N,0,N,00,N
20250318,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,1359150,663,104.91,2050,2050,2050,2655,1435,2045,2050.00,0.06,0,0,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4155000,85,-15.89,0.68,12,0.02,-129.00,3015.00,2150,20240412,-4.65,1985,20250122,3.27,2060,-0.49,20250307,1985,3.27,20250122,2150,-4.65,20240412,1985,3.27,20250122,0.00,N,472230,100,4 억,,2369,N,N,0,N,00,N
20250318,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.06,0,0,2048,2046,2043,2041,2038,2047,2042,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2369,N,N,0,N,00,N
20250317,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1291145,632,154.15,2040,2045,2040,2655,1435,2045,2042.95,0.06,0,-20,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.02,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2389,N,N,0,N,00,N
20250317,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,679690,333,81.22,2040,2045,2040,2655,1435,2045,2041.11,0.06,0,-1,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2389,N,N,0,N,00,N
20250317,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,659240,323,78.78,2040,2045,2040,2655,1435,2045,2040.99,0.06,0,-1,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2389,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 2045 0 3 0.00 1698630 829 131.17 2050 2050 2045 2655 1435 2045 2049.01 0.06 0 -1 2048 2046 2043 2041 2038 2047 2042 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.02 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2369 N N 0 N 00 N
3 20250318 151346 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 1618875 790 125.00 2050 2050 2045 2655 1435 2045 2049.21 0.06 0 0 2048 2046 2043 2041 2038 2047 2042 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.02 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2369 N N 0 N 00 N
4 20250318 141342 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 1414375 690 109.18 2050 2050 2045 2655 1435 2045 2049.82 0.06 0 0 2048 2046 2043 2041 2038 2047 2042 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.02 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2369 N N 0 N 00 N
5 20250318 131342 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 1383700 675 106.80 2050 2050 2045 2655 1435 2045 2049.93 0.06 0 0 2048 2046 2043 2041 2038 2047 2042 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.02 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2369 N N 0 N 00 N
6 20250318 121344 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 1359150 663 104.91 2050 2050 2050 2655 1435 2045 2050.00 0.06 0 0 2048 2046 2043 2041 2038 2047 2042 4 610 100 1430 5 1 4155000 85 -15.89 0.68 12 0.02 -129.00 3015.00 2150 20240412 -4.65 1985 20250122 3.27 2060 -0.49 20250307 1985 3.27 20250122 2150 -4.65 20240412 1985 3.27 20250122 0.00 N 472230 100 4 억 2369 N N 0 N 00 N
7 20250318 111342 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 1359150 663 104.91 2050 2050 2050 2655 1435 2045 2050.00 0.06 0 0 2048 2046 2043 2041 2038 2047 2042 4 610 100 1430 5 1 4155000 85 -15.89 0.68 12 0.02 -129.00 3015.00 2150 20240412 -4.65 1985 20250122 3.27 2060 -0.49 20250307 1985 3.27 20250122 2150 -4.65 20240412 1985 3.27 20250122 0.00 N 472230 100 4 억 2369 N N 0 N 00 N
8 20250318 101345 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 1359150 663 104.91 2050 2050 2050 2655 1435 2045 2050.00 0.06 0 0 2048 2046 2043 2041 2038 2047 2042 4 610 100 1430 5 1 4155000 85 -15.89 0.68 12 0.02 -129.00 3015.00 2150 20240412 -4.65 1985 20250122 3.27 2060 -0.49 20250307 1985 3.27 20250122 2150 -4.65 20240412 1985 3.27 20250122 0.00 N 472230 100 4 억 2369 N N 0 N 00 N
9 20250318 091347 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 0 0 0.00 0 0 0 2655 1435 2045 0.00 0.06 0 0 2048 2046 2043 2041 2038 2047 2042 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.00 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2369 N N 0 N 00 N
10 20250317 161339 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 1291145 632 154.15 2040 2045 2040 2655 1435 2045 2042.95 0.06 0 -20 2055 2050 2040 2035 2025 2052 2037 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.02 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2389 N N 0 N 00 N
11 20250317 151338 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 679690 333 81.22 2040 2045 2040 2655 1435 2045 2041.11 0.06 0 -1 2055 2050 2040 2035 2025 2052 2037 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2389 N N 0 N 00 N
12 20250317 141340 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 659240 323 78.78 2040 2045 2040 2655 1435 2045 2040.99 0.06 0 -1 2055 2050 2040 2035 2025 2052 2037 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2389 N N 0 N 00 N