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
450050/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
20250318,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,26666805,12910,891.57,2070,2070,2060,2695,1455,2075,2065.59,0.00,0,237,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.26,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250318,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,26586075,12871,888.88,2070,2070,2060,2695,1455,2075,2065.58,0.00,0,237,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.26,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250318,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,26151375,12661,874.38,2070,2070,2060,2695,1455,2075,2065.51,0.00,0,237,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.25,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250318,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,25551075,12371,854.35,2070,2070,2060,2695,1455,2075,2065.40,0.00,0,237,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.25,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250318,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,24992175,12101,835.70,2070,2070,2060,2695,1455,2075,2065.30,0.00,0,237,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.24,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250318,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,24433485,11831,817.06,2070,2070,2060,2695,1455,2075,2065.21,0.00,0,237,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5014000,104,108.68,1.10,12,0.24,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250318,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,13806995,6685,461.67,2070,2070,2060,2695,1455,2075,2065.37,0.00,0,65,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5014000,104,108.68,1.10,12,0.13,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250318,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.00,0,0,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.00,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250317,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,3011000,1448,10.99,2080,2080,2070,2700,1460,2080,2079.42,0.00,0,19,2100,2090,2080,2070,2060,2085,2065,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.03,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250317,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2952900,1420,10.78,2080,2080,2070,2700,1460,2080,2079.51,0.00,0,47,2100,2090,2080,2070,2060,2085,2065,5,620,100,1450,5,1,5014000,104,109.47,1.11,12,0.03,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2090,-0.48,20250313,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250317,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,954020,459,3.48,2080,2080,2070,2700,1460,2080,2078.47,0.00,0,47,2100,2090,2080,2070,2060,2085,2065,5,620,100,1450,5,1,5014000,104,109.47,1.11,12,0.01,19.00,1882.00,2280,20240522,-8.77,2005,20241226,3.74,2090,-0.48,20250313,2010,3.48,20250102,2280,-8.77,20240522,2005,3.74,20241226,0.00,N,450050,100,5 억,,9,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 161314 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 26666805 12910 891.57 2070 2070 2060 2695 1455 2075 2065.59 0.00 0 237 2085 2080 2075 2070 2065 2077 2067 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.26 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
3 20250318 151320 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 26586075 12871 888.88 2070 2070 2060 2695 1455 2075 2065.58 0.00 0 237 2085 2080 2075 2070 2065 2077 2067 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.26 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
4 20250318 141317 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 26151375 12661 874.38 2070 2070 2060 2695 1455 2075 2065.51 0.00 0 237 2085 2080 2075 2070 2065 2077 2067 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.25 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
5 20250318 131316 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 25551075 12371 854.35 2070 2070 2060 2695 1455 2075 2065.40 0.00 0 237 2085 2080 2075 2070 2065 2077 2067 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.25 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
6 20250318 121318 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 24992175 12101 835.70 2070 2070 2060 2695 1455 2075 2065.30 0.00 0 237 2085 2080 2075 2070 2065 2077 2067 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.24 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
7 20250318 111316 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 24433485 11831 817.06 2070 2070 2060 2695 1455 2075 2065.21 0.00 0 237 2085 2080 2075 2070 2065 2077 2067 5 620 100 1450 5 1 5014000 104 108.68 1.10 12 0.24 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
8 20250318 101319 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 13806995 6685 461.67 2070 2070 2060 2695 1455 2075 2065.37 0.00 0 65 2085 2080 2075 2070 2065 2077 2067 5 620 100 1450 5 1 5014000 104 108.68 1.10 12 0.13 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
9 20250318 091322 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.00 0 0 2085 2080 2075 2070 2065 2077 2067 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.00 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2090 -0.72 20250313 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
10 20250317 161313 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 3011000 1448 10.99 2080 2080 2070 2700 1460 2080 2079.42 0.00 0 19 2100 2090 2080 2070 2060 2085 2065 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.03 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2090 -0.72 20250313 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
11 20250317 151313 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 2952900 1420 10.78 2080 2080 2070 2700 1460 2080 2079.51 0.00 0 47 2100 2090 2080 2070 2060 2085 2065 5 620 100 1450 5 1 5014000 104 109.47 1.11 12 0.03 19.00 1882.00 2280 20240522 -8.77 2005 20241226 3.74 2090 -0.48 20250313 2010 3.48 20250102 2280 -8.77 20240522 2005 3.74 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
12 20250317 141315 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 954020 459 3.48 2080 2080 2070 2700 1460 2080 2078.47 0.00 0 47 2100 2090 2080 2070 2060 2085 2065 5 620 100 1450 5 1 5014000 104 109.47 1.11 12 0.01 19.00 1882.00 2280 20240522 -8.77 2005 20241226 3.74 2090 -0.48 20250313 2010 3.48 20250102 2280 -8.77 20240522 2005 3.74 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N