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
452300/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
20250318,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,15,2,0.53,323890841,114281,72.94,2860,2865,2805,3665,1975,2820,2834.16,1.35,0,9855,2930,2875,2840,2785,2750,2865,2775,28,845,200,1740,5,1,14096380,400,-8.27,1.28,12,0.81,-343.00,2217.00,5560,20240401,-49.01,2320,20241115,22.20,3435,-17.47,20250225,2435,16.43,20250203,5560,-49.01,20240401,2320,22.20,20241115,2.17,N,452300,200,28 억,,189915,N,N,0,N,00,N
20250318,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2865,45,2,1.60,303593926,107126,68.37,2860,2865,2805,3665,1975,2820,2833.99,1.35,0,9931,2930,2875,2840,2785,2750,2865,2775,28,845,200,1740,5,1,14096380,404,-8.35,1.29,12,0.76,-343.00,2217.00,5560,20240401,-48.47,2320,20241115,23.49,3435,-16.59,20250225,2435,17.66,20250203,5560,-48.47,20240401,2320,23.49,20241115,2.17,N,452300,200,28 억,,189915,N,N,0,N,00,N
20250318,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2845,25,2,0.89,280104161,98867,63.10,2860,2860,2805,3665,1975,2820,2833.14,1.35,0,9476,2930,2875,2840,2785,2750,2865,2775,28,845,200,1740,5,1,14096380,401,-8.29,1.28,12,0.70,-343.00,2217.00,5560,20240401,-48.83,2320,20241115,22.63,3435,-17.18,20250225,2435,16.84,20250203,5560,-48.83,20240401,2320,22.63,20241115,2.17,N,452300,200,28 억,,189915,N,N,0,N,00,N
20250318,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,20,2,0.71,207761166,73456,46.88,2860,2860,2805,3665,1975,2820,2828.38,1.35,0,2230,2930,2875,2840,2785,2750,2865,2775,28,845,200,1740,5,1,14096380,400,-8.28,1.28,12,0.52,-343.00,2217.00,5560,20240401,-48.92,2320,20241115,22.41,3435,-17.32,20250225,2435,16.63,20250203,5560,-48.92,20240401,2320,22.41,20241115,2.17,N,452300,200,28 억,,189915,N,N,0,N,00,N
20250318,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,20,2,0.71,136370066,48278,30.81,2860,2860,2805,3665,1975,2820,2824.68,1.35,0,-1494,2930,2875,2840,2785,2750,2865,2775,28,845,200,1740,5,1,14096380,400,-8.28,1.28,12,0.34,-343.00,2217.00,5560,20240401,-48.92,2320,20241115,22.41,3435,-17.32,20250225,2435,16.63,20250203,5560,-48.92,20240401,2320,22.41,20241115,2.17,N,452300,200,28 억,,189915,N,N,0,N,00,N
20250318,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2855,35,2,1.24,127993415,45327,28.93,2860,2860,2805,3665,1975,2820,2823.78,1.35,0,-350,2930,2875,2840,2785,2750,2865,2775,28,845,200,1740,5,1,14096380,402,-8.32,1.29,12,0.32,-343.00,2217.00,5560,20240401,-48.65,2320,20241115,23.06,3435,-16.89,20250225,2435,17.25,20250203,5560,-48.65,20240401,2320,23.06,20241115,2.17,N,452300,200,28 억,,189915,N,N,0,N,00,N
20250318,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2825,5,2,0.18,75499175,26777,17.09,2860,2860,2805,3665,1975,2820,2819.55,1.35,0,-4077,2930,2875,2840,2785,2750,2865,2775,28,845,200,1740,5,1,14096380,398,-8.24,1.27,12,0.19,-343.00,2217.00,5560,20240401,-49.19,2320,20241115,21.77,3435,-17.76,20250225,2435,16.02,20250203,5560,-49.19,20240401,2320,21.77,20241115,2.17,N,452300,200,28 억,,189915,N,N,0,N,00,N
20250318,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2815,-5,5,-0.18,28759160,10190,6.50,2860,2860,2810,3665,1975,2820,2822.29,1.35,0,-3095,2930,2875,2840,2785,2750,2865,2775,28,845,200,1740,5,1,14096380,397,-8.21,1.27,12,0.07,-343.00,2217.00,5560,20240401,-49.37,2320,20241115,21.34,3435,-18.05,20250225,2435,15.61,20250203,5560,-49.37,20240401,2320,21.34,20241115,2.17,N,452300,200,28 억,,189915,N,N,0,N,00,N
20250317,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2820,-5,5,-0.18,437312303,153958,58.70,2820,2895,2805,3670,1980,2825,2840.65,1.38,0,-2078,2975,2900,2815,2740,2655,2937,2777,28,845,200,1750,5,1,14096380,398,-8.22,1.27,12,1.09,-343.00,2217.00,5560,20240401,-49.28,2320,20241115,21.55,3435,-17.90,20250225,2435,15.81,20250203,5560,-49.28,20240401,2320,21.55,20241115,2.23,N,452300,200,28 억,,194284,N,N,0,N,00,N
20250317,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,10,2,0.35,414843468,145998,55.66,2820,2895,2805,3670,1980,2825,2841.43,1.38,0,-3859,2975,2900,2815,2740,2655,2937,2777,28,845,200,1750,5,1,14096380,400,-8.27,1.28,12,1.04,-343.00,2217.00,5560,20240401,-49.01,2320,20241115,22.20,3435,-17.47,20250225,2435,16.43,20250203,5560,-49.01,20240401,2320,22.20,20241115,2.23,N,452300,200,28 억,,194284,N,N,0,N,00,N
20250317,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,15,2,0.53,327816455,115231,43.93,2820,2895,2805,3670,1980,2825,2844.87,1.38,0,-11700,2975,2900,2815,2740,2655,2937,2777,28,845,200,1750,5,1,14096380,400,-8.28,1.28,12,0.82,-343.00,2217.00,5560,20240401,-48.92,2320,20241115,22.41,3435,-17.32,20250225,2435,16.63,20250203,5560,-48.92,20240401,2320,22.41,20241115,2.23,N,452300,200,28 억,,194284,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 161319 57 100.00 KOSDAQ 금융 N N N N N 2835 15 2 0.53 323890841 114281 72.94 2860 2865 2805 3665 1975 2820 2834.16 1.35 0 9855 2930 2875 2840 2785 2750 2865 2775 28 845 200 1740 5 1 14096380 400 -8.27 1.28 12 0.81 -343.00 2217.00 5560 20240401 -49.01 2320 20241115 22.20 3435 -17.47 20250225 2435 16.43 20250203 5560 -49.01 20240401 2320 22.20 20241115 2.17 N 452300 200 28 억 189915 N N 0 N 00 N
3 20250318 151325 57 100.00 KOSDAQ 금융 N N N N N 2865 45 2 1.60 303593926 107126 68.37 2860 2865 2805 3665 1975 2820 2833.99 1.35 0 9931 2930 2875 2840 2785 2750 2865 2775 28 845 200 1740 5 1 14096380 404 -8.35 1.29 12 0.76 -343.00 2217.00 5560 20240401 -48.47 2320 20241115 23.49 3435 -16.59 20250225 2435 17.66 20250203 5560 -48.47 20240401 2320 23.49 20241115 2.17 N 452300 200 28 억 189915 N N 0 N 00 N
4 20250318 141321 57 100.00 KOSDAQ 금융 N N N N N 2845 25 2 0.89 280104161 98867 63.10 2860 2860 2805 3665 1975 2820 2833.14 1.35 0 9476 2930 2875 2840 2785 2750 2865 2775 28 845 200 1740 5 1 14096380 401 -8.29 1.28 12 0.70 -343.00 2217.00 5560 20240401 -48.83 2320 20241115 22.63 3435 -17.18 20250225 2435 16.84 20250203 5560 -48.83 20240401 2320 22.63 20241115 2.17 N 452300 200 28 억 189915 N N 0 N 00 N
5 20250318 131321 57 100.00 KOSDAQ 금융 N N N N N 2840 20 2 0.71 207761166 73456 46.88 2860 2860 2805 3665 1975 2820 2828.38 1.35 0 2230 2930 2875 2840 2785 2750 2865 2775 28 845 200 1740 5 1 14096380 400 -8.28 1.28 12 0.52 -343.00 2217.00 5560 20240401 -48.92 2320 20241115 22.41 3435 -17.32 20250225 2435 16.63 20250203 5560 -48.92 20240401 2320 22.41 20241115 2.17 N 452300 200 28 억 189915 N N 0 N 00 N
6 20250318 121323 57 100.00 KOSDAQ 금융 N N N N N 2840 20 2 0.71 136370066 48278 30.81 2860 2860 2805 3665 1975 2820 2824.68 1.35 0 -1494 2930 2875 2840 2785 2750 2865 2775 28 845 200 1740 5 1 14096380 400 -8.28 1.28 12 0.34 -343.00 2217.00 5560 20240401 -48.92 2320 20241115 22.41 3435 -17.32 20250225 2435 16.63 20250203 5560 -48.92 20240401 2320 22.41 20241115 2.17 N 452300 200 28 억 189915 N N 0 N 00 N
7 20250318 111321 57 100.00 KOSDAQ 금융 N N N N N 2855 35 2 1.24 127993415 45327 28.93 2860 2860 2805 3665 1975 2820 2823.78 1.35 0 -350 2930 2875 2840 2785 2750 2865 2775 28 845 200 1740 5 1 14096380 402 -8.32 1.29 12 0.32 -343.00 2217.00 5560 20240401 -48.65 2320 20241115 23.06 3435 -16.89 20250225 2435 17.25 20250203 5560 -48.65 20240401 2320 23.06 20241115 2.17 N 452300 200 28 억 189915 N N 0 N 00 N
8 20250318 101324 57 100.00 KOSDAQ 금융 N N N N N 2825 5 2 0.18 75499175 26777 17.09 2860 2860 2805 3665 1975 2820 2819.55 1.35 0 -4077 2930 2875 2840 2785 2750 2865 2775 28 845 200 1740 5 1 14096380 398 -8.24 1.27 12 0.19 -343.00 2217.00 5560 20240401 -49.19 2320 20241115 21.77 3435 -17.76 20250225 2435 16.02 20250203 5560 -49.19 20240401 2320 21.77 20241115 2.17 N 452300 200 28 억 189915 N N 0 N 00 N
9 20250318 091327 57 100.00 KOSDAQ 금융 N N N N N 2815 -5 5 -0.18 28759160 10190 6.50 2860 2860 2810 3665 1975 2820 2822.29 1.35 0 -3095 2930 2875 2840 2785 2750 2865 2775 28 845 200 1740 5 1 14096380 397 -8.21 1.27 12 0.07 -343.00 2217.00 5560 20240401 -49.37 2320 20241115 21.34 3435 -18.05 20250225 2435 15.61 20250203 5560 -49.37 20240401 2320 21.34 20241115 2.17 N 452300 200 28 억 189915 N N 0 N 00 N
10 20250317 161318 57 100.00 KOSDAQ 금융 N N N N N 2820 -5 5 -0.18 437312303 153958 58.70 2820 2895 2805 3670 1980 2825 2840.65 1.38 0 -2078 2975 2900 2815 2740 2655 2937 2777 28 845 200 1750 5 1 14096380 398 -8.22 1.27 12 1.09 -343.00 2217.00 5560 20240401 -49.28 2320 20241115 21.55 3435 -17.90 20250225 2435 15.81 20250203 5560 -49.28 20240401 2320 21.55 20241115 2.23 N 452300 200 28 억 194284 N N 0 N 00 N
11 20250317 151317 57 100.00 KOSDAQ 금융 N N N N N 2835 10 2 0.35 414843468 145998 55.66 2820 2895 2805 3670 1980 2825 2841.43 1.38 0 -3859 2975 2900 2815 2740 2655 2937 2777 28 845 200 1750 5 1 14096380 400 -8.27 1.28 12 1.04 -343.00 2217.00 5560 20240401 -49.01 2320 20241115 22.20 3435 -17.47 20250225 2435 16.43 20250203 5560 -49.01 20240401 2320 22.20 20241115 2.23 N 452300 200 28 억 194284 N N 0 N 00 N
12 20250317 141319 57 100.00 KOSDAQ 금융 N N N N N 2840 15 2 0.53 327816455 115231 43.93 2820 2895 2805 3670 1980 2825 2844.87 1.38 0 -11700 2975 2900 2815 2740 2655 2937 2777 28 845 200 1750 5 1 14096380 400 -8.28 1.28 12 0.82 -343.00 2217.00 5560 20240401 -48.92 2320 20241115 22.41 3435 -17.32 20250225 2435 16.63 20250203 5560 -48.92 20240401 2320 22.41 20241115 2.23 N 452300 200 28 억 194284 N N 0 N 00 N