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
475250/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
20250318,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,82845,39,1.23,2105,2140,2100,2735,1475,2105,2124.23,0.20,0,-11,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3700000,79,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.13,2000,20241224,6.25,2185,-2.75,20250313,2025,4.94,20250102,5200,-59.13,20240424,2000,6.25,20241224,0.00,N,475250,100,3 억,,7549,N,N,0,N,00,N
20250318,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,82845,39,1.23,2105,2140,2100,2735,1475,2105,2124.23,0.20,0,-11,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3700000,79,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.13,2000,20241224,6.25,2185,-2.75,20250313,2025,4.94,20250102,5200,-59.13,20240424,2000,6.25,20241224,0.00,N,475250,100,3 억,,7549,N,N,0,N,00,N
20250318,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,82845,39,1.23,2105,2140,2100,2735,1475,2105,2124.23,0.20,0,-11,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3700000,79,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.13,2000,20241224,6.25,2185,-2.75,20250313,2025,4.94,20250102,5200,-59.13,20240424,2000,6.25,20241224,0.00,N,475250,100,3 억,,7549,N,N,0,N,00,N
20250318,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,42495,20,0.63,2105,2140,2100,2735,1475,2105,2124.75,0.20,0,-11,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2185,-3.89,20250313,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7549,N,N,0,N,00,N
20250318,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,31995,15,0.47,2105,2140,2105,2735,1475,2105,2133.00,0.20,0,-11,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3700000,79,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.13,2000,20241224,6.25,2185,-2.75,20250313,2025,4.94,20250102,5200,-59.13,20240424,2000,6.25,20241224,0.00,N,475250,100,3 억,,7549,N,N,0,N,00,N
20250318,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,31995,15,0.47,2105,2140,2105,2735,1475,2105,2133.00,0.20,0,-11,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3700000,79,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.13,2000,20241224,6.25,2185,-2.75,20250313,2025,4.94,20250102,5200,-59.13,20240424,2000,6.25,20241224,0.00,N,475250,100,3 억,,7549,N,N,0,N,00,N
20250318,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,20,2,0.95,31995,15,0.47,2105,2140,2105,2735,1475,2105,2133.00,0.20,0,-11,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3700000,79,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.13,2000,20241224,6.25,2185,-2.75,20250313,2025,4.94,20250102,5200,-59.13,20240424,2000,6.25,20241224,0.00,N,475250,100,3 억,,7549,N,N,0,N,00,N
20250318,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.20,0,0,2125,2115,2095,2085,2065,2120,2090,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2185,-3.66,20250313,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,7549,N,N,0,N,00,N
20250317,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,20,2,0.96,6235240,2974,190.28,2075,2105,2075,2710,1460,2085,2096.58,0.21,0,-33,2105,2095,2090,2080,2075,2092,2077,4,625,100,1450,5,1,3700000,78,0.00,0.00,12,0.08,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2185,-3.66,20250313,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,7590,N,N,0,N,00,N
20250317,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,20,2,0.96,5810090,2772,177.35,2075,2105,2075,2710,1460,2085,2095.99,0.21,0,-33,2105,2095,2090,2080,2075,2092,2077,4,625,100,1450,5,1,3700000,78,0.00,0.00,12,0.07,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2185,-3.66,20250313,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,7590,N,N,0,N,00,N
20250317,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,3951930,1882,120.41,2075,2105,2075,2710,1460,2085,2099.86,0.21,0,-3,2105,2095,2090,2080,2075,2092,2077,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.05,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2185,-4.35,20250313,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,7590,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 161343 57 100.00 KOSDAQ 금융 N N N N N 2125 20 2 0.95 82845 39 1.23 2105 2140 2100 2735 1475 2105 2124.23 0.20 0 -11 2125 2115 2095 2085 2065 2120 2090 4 630 100 1470 5 1 3700000 79 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.13 2000 20241224 6.25 2185 -2.75 20250313 2025 4.94 20250102 5200 -59.13 20240424 2000 6.25 20241224 0.00 N 475250 100 3 억 7549 N N 0 N 00 N
3 20250318 151350 57 100.00 KOSDAQ 금융 N N N N N 2125 20 2 0.95 82845 39 1.23 2105 2140 2100 2735 1475 2105 2124.23 0.20 0 -11 2125 2115 2095 2085 2065 2120 2090 4 630 100 1470 5 1 3700000 79 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.13 2000 20241224 6.25 2185 -2.75 20250313 2025 4.94 20250102 5200 -59.13 20240424 2000 6.25 20241224 0.00 N 475250 100 3 억 7549 N N 0 N 00 N
4 20250318 141346 57 100.00 KOSDAQ 금융 N N N N N 2125 20 2 0.95 82845 39 1.23 2105 2140 2100 2735 1475 2105 2124.23 0.20 0 -11 2125 2115 2095 2085 2065 2120 2090 4 630 100 1470 5 1 3700000 79 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.13 2000 20241224 6.25 2185 -2.75 20250313 2025 4.94 20250102 5200 -59.13 20240424 2000 6.25 20241224 0.00 N 475250 100 3 억 7549 N N 0 N 00 N
5 20250318 131346 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 42495 20 0.63 2105 2140 2100 2735 1475 2105 2124.75 0.20 0 -11 2125 2115 2095 2085 2065 2120 2090 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.62 2000 20241224 5.00 2185 -3.89 20250313 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 N 475250 100 3 억 7549 N N 0 N 00 N
6 20250318 121348 57 100.00 KOSDAQ 금융 N N N N N 2125 20 2 0.95 31995 15 0.47 2105 2140 2105 2735 1475 2105 2133.00 0.20 0 -11 2125 2115 2095 2085 2065 2120 2090 4 630 100 1470 5 1 3700000 79 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.13 2000 20241224 6.25 2185 -2.75 20250313 2025 4.94 20250102 5200 -59.13 20240424 2000 6.25 20241224 0.00 N 475250 100 3 억 7549 N N 0 N 00 N
7 20250318 111346 57 100.00 KOSDAQ 금융 N N N N N 2125 20 2 0.95 31995 15 0.47 2105 2140 2105 2735 1475 2105 2133.00 0.20 0 -11 2125 2115 2095 2085 2065 2120 2090 4 630 100 1470 5 1 3700000 79 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.13 2000 20241224 6.25 2185 -2.75 20250313 2025 4.94 20250102 5200 -59.13 20240424 2000 6.25 20241224 0.00 N 475250 100 3 억 7549 N N 0 N 00 N
8 20250318 101349 57 100.00 KOSDAQ 금융 N N N N N 2125 20 2 0.95 31995 15 0.47 2105 2140 2105 2735 1475 2105 2133.00 0.20 0 -11 2125 2115 2095 2085 2065 2120 2090 4 630 100 1470 5 1 3700000 79 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.13 2000 20241224 6.25 2185 -2.75 20250313 2025 4.94 20250102 5200 -59.13 20240424 2000 6.25 20241224 0.00 N 475250 100 3 억 7549 N N 0 N 00 N
9 20250318 091351 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 0 0 0.00 0 0 0 2735 1475 2105 0.00 0.20 0 0 2125 2115 2095 2085 2065 2120 2090 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.52 2000 20241224 5.25 2185 -3.66 20250313 2025 3.95 20250102 5200 -59.52 20240424 2000 5.25 20241224 0.00 N 475250 100 3 억 7549 N N 0 N 00 N
10 20250317 161343 57 100.00 KOSDAQ 금융 N N N N N 2105 20 2 0.96 6235240 2974 190.28 2075 2105 2075 2710 1460 2085 2096.58 0.21 0 -33 2105 2095 2090 2080 2075 2092 2077 4 625 100 1450 5 1 3700000 78 0.00 0.00 12 0.08 0.00 0.00 5200 20240424 -59.52 2000 20241224 5.25 2185 -3.66 20250313 2025 3.95 20250102 5200 -59.52 20240424 2000 5.25 20241224 0.00 N 475250 100 3 억 7590 N N 0 N 00 N
11 20250317 151342 57 100.00 KOSDAQ 금융 N N N N N 2105 20 2 0.96 5810090 2772 177.35 2075 2105 2075 2710 1460 2085 2095.99 0.21 0 -33 2105 2095 2090 2080 2075 2092 2077 4 625 100 1450 5 1 3700000 78 0.00 0.00 12 0.07 0.00 0.00 5200 20240424 -59.52 2000 20241224 5.25 2185 -3.66 20250313 2025 3.95 20250102 5200 -59.52 20240424 2000 5.25 20241224 0.00 N 475250 100 3 억 7590 N N 0 N 00 N
12 20250317 141344 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 3951930 1882 120.41 2075 2105 2075 2710 1460 2085 2099.86 0.21 0 -3 2105 2095 2090 2080 2075 2092 2077 4 625 100 1450 5 1 3700000 77 0.00 0.00 12 0.05 0.00 0.00 5200 20240424 -59.81 2000 20241224 4.50 2185 -4.35 20250313 2025 3.21 20250102 5200 -59.81 20240424 2000 4.50 20241224 0.00 N 475250 100 3 억 7590 N N 0 N 00 N