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
474930/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
20250318,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,2665110,1235,54.45,2140,2160,2125,2810,1520,2165,2157.98,25.51,0,-14,2205,2185,2145,2125,2085,2195,2135,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923405,N,N,0,N,00,N
20250318,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,2496630,1157,51.01,2140,2160,2125,2810,1520,2165,2157.85,25.51,0,-14,2205,2185,2145,2125,2085,2195,2135,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-64.50,2030,20241230,6.16,2165,-0.46,20250317,2050,5.12,20250102,6070,-64.50,20240422,2030,6.16,20241230,0.00,N,474930,100,3 억,,923405,N,N,0,N,00,N
20250318,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,2455795,1138,50.18,2140,2160,2125,2810,1520,2165,2157.99,25.51,0,-10,2205,2185,2145,2125,2085,2195,2135,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923405,N,N,0,N,00,N
20250318,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,2423395,1123,49.51,2140,2160,2125,2810,1520,2165,2157.97,25.51,0,-10,2205,2185,2145,2125,2085,2195,2135,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923405,N,N,0,N,00,N
20250318,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,1898515,880,38.80,2140,2160,2125,2810,1520,2165,2157.40,25.51,0,-7,2205,2185,2145,2125,2085,2195,2135,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923405,N,N,0,N,00,N
20250318,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,99220,46,2.03,2140,2160,2130,2810,1520,2165,2156.96,25.51,0,-3,2205,2185,2145,2125,2085,2195,2135,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.42,2030,20241230,6.40,2165,-0.23,20250317,2050,5.37,20250102,6070,-64.42,20240422,2030,6.40,20241230,0.00,N,474930,100,3 억,,923405,N,N,0,N,00,N
20250318,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,34485,16,0.71,2140,2160,2140,2810,1520,2165,2155.31,25.51,0,-2,2205,2185,2145,2125,2085,2195,2135,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.50,2030,20241230,6.16,2165,-0.46,20250317,2050,5.12,20250102,6070,-64.50,20240422,2030,6.16,20241230,0.00,N,474930,100,3 억,,923405,N,N,0,N,00,N
20250318,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,0,0,0.00,0,0,0,2810,1520,2165,0.00,25.51,0,0,2205,2185,2145,2125,2085,2195,2135,4,645,100,1510,5,1,3620000,78,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.33,2030,20241230,6.65,2165,0.00,20250317,2050,5.61,20250102,6070,-64.33,20240422,2030,6.65,20241230,0.00,N,474930,100,3 억,,923405,N,N,0,N,00,N
20250317,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,60,2,2.85,4841365,2268,73.59,2105,2165,2105,2735,1475,2105,2134.64,25.52,0,-247,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3620000,78,0.00,0.00,12,0.06,0.00,0.00,6070,20240422,-64.33,2030,20241230,6.65,2165,0.00,20250317,2050,5.61,20250102,6070,-64.33,20240422,2030,6.65,20241230,0.00,N,474930,100,3 억,,923652,N,N,0,N,00,N
20250317,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,50,2,2.38,3543460,1668,54.12,2105,2155,2105,2735,1475,2105,2124.38,25.52,0,-120,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3620000,78,0.00,0.00,12,0.05,0.00,0.00,6070,20240422,-64.50,2030,20241230,6.16,2155,0.00,20250317,2050,5.12,20250102,6070,-64.50,20240422,2030,6.16,20241230,0.00,N,474930,100,3 억,,923652,N,N,0,N,00,N
20250317,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,3100975,1462,47.44,2105,2155,2105,2735,1475,2105,2121.05,25.52,0,-34,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3620000,77,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2155,-1.62,20250317,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,923652,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 161342 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 2665110 1235 54.45 2140 2160 2125 2810 1520 2165 2157.98 25.51 0 -14 2205 2185 2145 2125 2085 2195 2135 4 645 100 1510 5 1 3620000 78 0.00 0.00 12 0.03 0.00 0.00 6070 20240422 -64.42 2030 20241230 6.40 2165 -0.23 20250317 2050 5.37 20250102 6070 -64.42 20240422 2030 6.40 20241230 0.00 N 474930 100 3 억 923405 N N 0 N 00 N
3 20250318 151349 57 100.00 KOSDAQ 금융 N N N N N 2155 -10 5 -0.46 2496630 1157 51.01 2140 2160 2125 2810 1520 2165 2157.85 25.51 0 -14 2205 2185 2145 2125 2085 2195 2135 4 645 100 1510 5 1 3620000 78 0.00 0.00 12 0.03 0.00 0.00 6070 20240422 -64.50 2030 20241230 6.16 2165 -0.46 20250317 2050 5.12 20250102 6070 -64.50 20240422 2030 6.16 20241230 0.00 N 474930 100 3 억 923405 N N 0 N 00 N
4 20250318 141345 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 2455795 1138 50.18 2140 2160 2125 2810 1520 2165 2157.99 25.51 0 -10 2205 2185 2145 2125 2085 2195 2135 4 645 100 1510 5 1 3620000 78 0.00 0.00 12 0.03 0.00 0.00 6070 20240422 -64.42 2030 20241230 6.40 2165 -0.23 20250317 2050 5.37 20250102 6070 -64.42 20240422 2030 6.40 20241230 0.00 N 474930 100 3 억 923405 N N 0 N 00 N
5 20250318 131345 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 2423395 1123 49.51 2140 2160 2125 2810 1520 2165 2157.97 25.51 0 -10 2205 2185 2145 2125 2085 2195 2135 4 645 100 1510 5 1 3620000 78 0.00 0.00 12 0.03 0.00 0.00 6070 20240422 -64.42 2030 20241230 6.40 2165 -0.23 20250317 2050 5.37 20250102 6070 -64.42 20240422 2030 6.40 20241230 0.00 N 474930 100 3 억 923405 N N 0 N 00 N
6 20250318 121347 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 1898515 880 38.80 2140 2160 2125 2810 1520 2165 2157.40 25.51 0 -7 2205 2185 2145 2125 2085 2195 2135 4 645 100 1510 5 1 3620000 78 0.00 0.00 12 0.02 0.00 0.00 6070 20240422 -64.42 2030 20241230 6.40 2165 -0.23 20250317 2050 5.37 20250102 6070 -64.42 20240422 2030 6.40 20241230 0.00 N 474930 100 3 억 923405 N N 0 N 00 N
7 20250318 111345 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 99220 46 2.03 2140 2160 2130 2810 1520 2165 2156.96 25.51 0 -3 2205 2185 2145 2125 2085 2195 2135 4 645 100 1510 5 1 3620000 78 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -64.42 2030 20241230 6.40 2165 -0.23 20250317 2050 5.37 20250102 6070 -64.42 20240422 2030 6.40 20241230 0.00 N 474930 100 3 억 923405 N N 0 N 00 N
8 20250318 101348 57 100.00 KOSDAQ 금융 N N N N N 2155 -10 5 -0.46 34485 16 0.71 2140 2160 2140 2810 1520 2165 2155.31 25.51 0 -2 2205 2185 2145 2125 2085 2195 2135 4 645 100 1510 5 1 3620000 78 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -64.50 2030 20241230 6.16 2165 -0.46 20250317 2050 5.12 20250102 6070 -64.50 20240422 2030 6.16 20241230 0.00 N 474930 100 3 억 923405 N N 0 N 00 N
9 20250318 091351 57 100.00 KOSDAQ 금융 N N N N N 2165 0 3 0.00 0 0 0.00 0 0 0 2810 1520 2165 0.00 25.51 0 0 2205 2185 2145 2125 2085 2195 2135 4 645 100 1510 5 1 3620000 78 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -64.33 2030 20241230 6.65 2165 0.00 20250317 2050 5.61 20250102 6070 -64.33 20240422 2030 6.65 20241230 0.00 N 474930 100 3 억 923405 N N 0 N 00 N
10 20250317 161342 57 100.00 KOSDAQ 금융 N N N N N 2165 60 2 2.85 4841365 2268 73.59 2105 2165 2105 2735 1475 2105 2134.64 25.52 0 -247 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3620000 78 0.00 0.00 12 0.06 0.00 0.00 6070 20240422 -64.33 2030 20241230 6.65 2165 0.00 20250317 2050 5.61 20250102 6070 -64.33 20240422 2030 6.65 20241230 0.00 N 474930 100 3 억 923652 N N 0 N 00 N
11 20250317 151341 57 100.00 KOSDAQ 금융 N N N N N 2155 50 2 2.38 3543460 1668 54.12 2105 2155 2105 2735 1475 2105 2124.38 25.52 0 -120 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3620000 78 0.00 0.00 12 0.05 0.00 0.00 6070 20240422 -64.50 2030 20241230 6.16 2155 0.00 20250317 2050 5.12 20250102 6070 -64.50 20240422 2030 6.16 20241230 0.00 N 474930 100 3 억 923652 N N 0 N 00 N
12 20250317 141343 57 100.00 KOSDAQ 금융 N N N N N 2120 15 2 0.71 3100975 1462 47.44 2105 2155 2105 2735 1475 2105 2121.05 25.52 0 -34 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3620000 77 0.00 0.00 12 0.04 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2155 -1.62 20250317 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 923652 N N 0 N 00 N