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
454750/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
20250318,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3311115,1634,189.12,2035,2035,2010,2625,1415,2020,2026.39,0.03,0,279,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.02,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250318,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3311115,1634,189.12,2035,2035,2010,2625,1415,2020,2026.39,0.03,0,279,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.02,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250318,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3086945,1523,176.27,2035,2035,2010,2625,1415,2020,2026.88,0.03,0,279,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.02,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250318,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3046545,1503,173.96,2035,2035,2010,2625,1415,2020,2026.98,0.03,0,279,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.02,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250318,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2149860,1057,122.34,2035,2035,2015,2625,1415,2020,2033.93,0.03,0,-124,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.01,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250318,111324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2037020,1001,115.86,2035,2035,2020,2625,1415,2020,2034.99,0.03,0,-150,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250318,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2037020,1001,115.86,2035,2035,2020,2625,1415,2020,2034.99,0.03,0,-150,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250318,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,15,2,0.74,2035000,1000,115.74,2035,2035,2035,2625,1415,2020,2035.00,0.03,0,-150,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,147,88.48,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.13,1970,20241226,3.30,2040,-0.25,20250227,1980,2.78,20250113,2215,-8.13,20240510,1970,3.30,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250317,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1741065,864,85.21,2010,2020,2010,2625,1415,2020,2015.12,0.03,0,20,2030,2025,2020,2015,2010,2022,2012,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250317,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1741065,864,85.21,2010,2020,2010,2625,1415,2020,2015.12,0.03,0,20,2030,2025,2020,2015,2010,2022,2012,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250317,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1096160,544,53.65,2010,2020,2010,2625,1415,2020,2015.00,0.03,0,20,2030,2025,2020,2015,2010,2022,2012,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,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 161321 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 3311115 1634 189.12 2035 2035 2010 2625 1415 2020 2026.39 0.03 0 279 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.02 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
3 20250318 151328 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 3311115 1634 189.12 2035 2035 2010 2625 1415 2020 2026.39 0.03 0 279 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.02 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
4 20250318 141324 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 3086945 1523 176.27 2035 2035 2010 2625 1415 2020 2026.88 0.03 0 279 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.02 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
5 20250318 131324 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 3046545 1503 173.96 2035 2035 2010 2625 1415 2020 2026.98 0.03 0 279 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.02 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
6 20250318 121326 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 2149860 1057 122.34 2035 2035 2015 2625 1415 2020 2033.93 0.03 0 -124 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 87.61 1.04 12 0.01 23.00 1932.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
7 20250318 111324 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 2037020 1001 115.86 2035 2035 2020 2625 1415 2020 2034.99 0.03 0 -150 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
8 20250318 101327 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 2037020 1001 115.86 2035 2035 2020 2625 1415 2020 2034.99 0.03 0 -150 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
9 20250318 091330 57 100.00 KOSDAQ 금융 N N N N N 2035 15 2 0.74 2035000 1000 115.74 2035 2035 2035 2625 1415 2020 2035.00 0.03 0 -150 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 147 88.48 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.13 1970 20241226 3.30 2040 -0.25 20250227 1980 2.78 20250113 2215 -8.13 20240510 1970 3.30 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
10 20250317 161321 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1741065 864 85.21 2010 2020 2010 2625 1415 2020 2015.12 0.03 0 20 2030 2025 2020 2015 2010 2022 2012 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
11 20250317 151320 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1741065 864 85.21 2010 2020 2010 2625 1415 2020 2015.12 0.03 0 20 2030 2025 2020 2015 2010 2022 2012 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
12 20250317 141322 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1096160 544 53.65 2010 2020 2010 2625 1415 2020 2015.00 0.03 0 20 2030 2025 2020 2015 2010 2022 2012 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N