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
473950/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
20250318,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,1285510,635,73.41,2025,2025,2020,2630,1420,2025,2024.43,0.00,0,0,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N
20250318,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,1285510,635,73.41,2025,2025,2020,2630,1420,2025,2024.43,0.00,0,0,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N
20250318,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,1020270,504,58.27,2025,2025,2020,2630,1420,2025,2024.35,0.00,0,0,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N
20250318,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,880840,435,50.29,2025,2025,2020,2630,1420,2025,2024.92,0.00,0,8,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N
20250318,121346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,678340,335,38.73,2025,2025,2020,2630,1420,2025,2024.90,0.00,0,8,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N
20250318,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,54640,27,3.12,2025,2025,2020,2630,1420,2025,2023.70,0.00,0,0,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N
20250318,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2025,1,0.12,2025,2025,2025,2630,1420,2025,2025.00,0.00,0,0,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N
20250318,091349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.00,0,0,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,45,N,N,0,N,00,N
20250317,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,1749020,865,5.98,2015,2025,2015,2625,1415,2020,2021.99,0.00,0,-1,2040,2030,2015,2005,1990,2035,2010,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,46,N,N,0,N,00,N
20250317,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,1143545,566,3.92,2015,2025,2015,2625,1415,2020,2020.40,0.00,0,-1,2040,2030,2015,2005,1990,2035,2010,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,46,N,N,0,N,00,N
20250317,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,1141520,565,3.91,2015,2025,2015,2625,1415,2020,2020.39,0.00,0,-1,2040,2030,2015,2005,1990,2035,2010,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,46,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 161340 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 1285510 635 73.41 2025 2025 2020 2630 1420 2025 2024.43 0.00 0 0 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 45 N N 0 N 00 N
3 20250318 151348 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 1285510 635 73.41 2025 2025 2020 2630 1420 2025 2024.43 0.00 0 0 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 45 N N 0 N 00 N
4 20250318 141344 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 1020270 504 58.27 2025 2025 2020 2630 1420 2025 2024.35 0.00 0 0 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 45 N N 0 N 00 N
5 20250318 131343 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 880840 435 50.29 2025 2025 2020 2630 1420 2025 2024.92 0.00 0 8 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 45 N N 0 N 00 N
6 20250318 121346 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 678340 335 38.73 2025 2025 2020 2630 1420 2025 2024.90 0.00 0 8 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 45 N N 0 N 00 N
7 20250318 111344 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 54640 27 3.12 2025 2025 2020 2630 1420 2025 2023.70 0.00 0 0 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 45 N N 0 N 00 N
8 20250318 101346 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 2025 1 0.12 2025 2025 2025 2630 1420 2025 2025.00 0.00 0 0 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 45 N N 0 N 00 N
9 20250318 091349 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 0 0 0.00 0 0 0 2630 1420 2025 0.00 0.00 0 0 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 45 N N 0 N 00 N
10 20250317 161340 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 1749020 865 5.98 2015 2025 2015 2625 1415 2020 2021.99 0.00 0 -1 2040 2030 2015 2005 1990 2035 2010 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 46 N N 0 N 00 N
11 20250317 151339 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 1143545 566 3.92 2015 2025 2015 2625 1415 2020 2020.40 0.00 0 -1 2040 2030 2015 2005 1990 2035 2010 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 46 N N 0 N 00 N
12 20250317 141342 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 1141520 565 3.91 2015 2025 2015 2625 1415 2020 2020.39 0.00 0 -1 2040 2030 2015 2005 1990 2035 2010 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 46 N N 0 N 00 N