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
477470/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
20250318,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,2555565,1261,33.58,2030,2035,2025,2635,1425,2030,2026.62,0.08,0,-156,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5480000,112,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4465,N,N,0,N,00,N
20250318,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,2555565,1261,33.58,2030,2035,2025,2635,1425,2030,2026.62,0.08,0,-156,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5480000,112,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4465,N,N,0,N,00,N
20250318,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,2352065,1161,30.92,2030,2035,2025,2635,1425,2030,2025.90,0.08,0,-156,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5480000,112,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4465,N,N,0,N,00,N
20250318,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2329680,1150,30.63,2030,2030,2025,2635,1425,2030,2025.81,0.08,0,-156,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5480000,111,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,N,477470,100,5 억,,4465,N,N,0,N,00,N
20250318,121352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,294330,145,3.86,2030,2030,2025,2635,1425,2030,2029.86,0.08,0,0,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5480000,111,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4465,N,N,0,N,00,N
20250318,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,182680,90,2.40,2030,2030,2025,2635,1425,2030,2029.78,0.08,0,0,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5480000,111,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,N,477470,100,5 억,,4465,N,N,0,N,00,N
20250318,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,111650,55,1.46,2030,2030,2030,2635,1425,2030,2030.00,0.08,0,0,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5480000,111,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4465,N,N,0,N,00,N
20250318,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2030,1,0.03,2030,2030,2030,2635,1425,2030,2030.00,0.08,0,0,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5480000,111,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4465,N,N,0,N,00,N
20250317,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,7658495,3755,89.81,2040,2040,2030,2635,1425,2030,2039.55,0.08,0,156,2040,2035,2030,2025,2020,2037,2027,5,605,100,1460,5,1,5480000,111,0.00,0.00,12,0.07,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4309,N,N,0,N,00,N
20250317,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,7658495,3755,89.81,2040,2040,2030,2635,1425,2030,2039.55,0.08,0,156,2040,2035,2030,2025,2020,2037,2027,5,605,100,1460,5,1,5480000,111,0.00,0.00,12,0.07,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4309,N,N,0,N,00,N
20250317,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,7573230,3713,88.81,2040,2040,2030,2635,1425,2030,2039.65,0.08,0,156,2040,2035,2030,2025,2020,2037,2027,5,605,100,1460,5,1,5480000,112,0.00,0.00,12,0.07,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4309,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 161347 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 2555565 1261 33.58 2030 2035 2025 2635 1425 2030 2026.62 0.08 0 -156 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5480000 112 0.00 0.00 12 0.02 0.00 0.00 5060 20240619 -59.78 1900 20241202 7.11 2055 -0.97 20250224 1998 1.85 20250116 5060 -59.78 20240619 1900 7.11 20241202 0.00 N 477470 100 5 억 4465 N N 0 N 00 N
3 20250318 151354 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 2555565 1261 33.58 2030 2035 2025 2635 1425 2030 2026.62 0.08 0 -156 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5480000 112 0.00 0.00 12 0.02 0.00 0.00 5060 20240619 -59.78 1900 20241202 7.11 2055 -0.97 20250224 1998 1.85 20250116 5060 -59.78 20240619 1900 7.11 20241202 0.00 N 477470 100 5 억 4465 N N 0 N 00 N
4 20250318 141351 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 2352065 1161 30.92 2030 2035 2025 2635 1425 2030 2025.90 0.08 0 -156 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5480000 112 0.00 0.00 12 0.02 0.00 0.00 5060 20240619 -59.78 1900 20241202 7.11 2055 -0.97 20250224 1998 1.85 20250116 5060 -59.78 20240619 1900 7.11 20241202 0.00 N 477470 100 5 억 4465 N N 0 N 00 N
5 20250318 131350 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 2329680 1150 30.63 2030 2030 2025 2635 1425 2030 2025.81 0.08 0 -156 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5480000 111 0.00 0.00 12 0.02 0.00 0.00 5060 20240619 -59.98 1900 20241202 6.58 2055 -1.46 20250224 1998 1.35 20250116 5060 -59.98 20240619 1900 6.58 20241202 0.00 N 477470 100 5 억 4465 N N 0 N 00 N
6 20250318 121352 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 294330 145 3.86 2030 2030 2025 2635 1425 2030 2029.86 0.08 0 0 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5480000 111 0.00 0.00 12 0.00 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4465 N N 0 N 00 N
7 20250318 111350 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 182680 90 2.40 2030 2030 2025 2635 1425 2030 2029.78 0.08 0 0 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5480000 111 0.00 0.00 12 0.00 0.00 0.00 5060 20240619 -59.98 1900 20241202 6.58 2055 -1.46 20250224 1998 1.35 20250116 5060 -59.98 20240619 1900 6.58 20241202 0.00 N 477470 100 5 억 4465 N N 0 N 00 N
8 20250318 101353 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 111650 55 1.46 2030 2030 2030 2635 1425 2030 2030.00 0.08 0 0 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5480000 111 0.00 0.00 12 0.00 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4465 N N 0 N 00 N
9 20250318 091355 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 2030 1 0.03 2030 2030 2030 2635 1425 2030 2030.00 0.08 0 0 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5480000 111 0.00 0.00 12 0.00 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4465 N N 0 N 00 N
10 20250317 161347 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 7658495 3755 89.81 2040 2040 2030 2635 1425 2030 2039.55 0.08 0 156 2040 2035 2030 2025 2020 2037 2027 5 605 100 1460 5 1 5480000 111 0.00 0.00 12 0.07 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4309 N N 0 N 00 N
11 20250317 151346 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 7658495 3755 89.81 2040 2040 2030 2635 1425 2030 2039.55 0.08 0 156 2040 2035 2030 2025 2020 2037 2027 5 605 100 1460 5 1 5480000 111 0.00 0.00 12 0.07 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4309 N N 0 N 00 N
12 20250317 141348 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 7573230 3713 88.81 2040 2040 2030 2635 1425 2030 2039.65 0.08 0 156 2040 2035 2030 2025 2020 2037 2027 5 605 100 1460 5 1 5480000 112 0.00 0.00 12 0.07 0.00 0.00 5060 20240619 -59.78 1900 20241202 7.11 2055 -0.97 20250224 1998 1.85 20250116 5060 -59.78 20240619 1900 7.11 20241202 0.00 N 477470 100 5 억 4309 N N 0 N 00 N