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
455250/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
20250318,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1262145,600,76.43,2120,2120,2095,2745,1485,2115,2103.57,0.66,0,84,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.01,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250318,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1251545,595,75.80,2120,2120,2095,2745,1485,2115,2103.44,0.66,0,84,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.01,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250318,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1251545,595,75.80,2120,2120,2095,2745,1485,2115,2103.44,0.66,0,84,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.01,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250318,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,411050,195,24.84,2120,2120,2100,2745,1485,2115,2107.95,0.66,0,14,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250318,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,8465,4,0.51,2120,2120,2115,2745,1485,2115,2116.25,0.66,0,0,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250318,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,8465,4,0.51,2120,2120,2115,2745,1485,2115,2116.25,0.66,0,0,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250318,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4235,2,0.25,2120,2120,2115,2745,1485,2115,2117.50,0.66,0,0,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250318,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.66,0,0,2141,2127,2111,2097,2081,2120,2090,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250317,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,1663570,785,47.63,2125,2125,2095,2730,1470,2100,2119.20,0.66,0,1,2126,2112,2106,2092,2086,2110,2090,4,630,100,1300,5,1,4305000,91,70.50,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250317,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,25,2,1.19,1464755,691,41.93,2125,2125,2095,2730,1470,2100,2119.76,0.66,0,1,2126,2112,2106,2092,2086,2110,2090,4,630,100,1300,5,1,4305000,91,70.83,1.09,12,0.02,30.00,1958.00,2130,20250225,-0.23,1697,20240322,25.22,2130,-0.23,20250225,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250317,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,25,2,1.19,1464755,691,41.93,2125,2125,2095,2730,1470,2100,2119.76,0.66,0,1,2126,2112,2106,2092,2086,2110,2090,4,630,100,1300,5,1,4305000,91,70.83,1.09,12,0.02,30.00,1958.00,2130,20250225,-0.23,1697,20240322,25.22,2130,-0.23,20250225,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,N,455250,100,4 억,,28435,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 161322 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 1262145 600 76.43 2120 2120 2095 2745 1485 2115 2103.57 0.66 0 84 2141 2127 2111 2097 2081 2120 2090 4 630 100 1310 5 1 4305000 91 70.67 1.08 12 0.01 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 -0.47 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
3 20250318 151329 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 1251545 595 75.80 2120 2120 2095 2745 1485 2115 2103.44 0.66 0 84 2141 2127 2111 2097 2081 2120 2090 4 630 100 1310 5 1 4305000 91 70.67 1.08 12 0.01 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 -0.47 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
4 20250318 141325 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 1251545 595 75.80 2120 2120 2095 2745 1485 2115 2103.44 0.66 0 84 2141 2127 2111 2097 2081 2120 2090 4 630 100 1310 5 1 4305000 91 70.67 1.08 12 0.01 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 -0.47 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
5 20250318 131324 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 411050 195 24.84 2120 2120 2100 2745 1485 2115 2107.95 0.66 0 14 2141 2127 2111 2097 2081 2120 2090 4 630 100 1310 5 1 4305000 91 70.50 1.08 12 0.00 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 -0.70 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
6 20250318 121327 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 8465 4 0.51 2120 2120 2115 2745 1485 2115 2116.25 0.66 0 0 2141 2127 2111 2097 2081 2120 2090 4 630 100 1310 5 1 4305000 91 70.50 1.08 12 0.00 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 -0.70 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
7 20250318 111325 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 8465 4 0.51 2120 2120 2115 2745 1485 2115 2116.25 0.66 0 0 2141 2127 2111 2097 2081 2120 2090 4 630 100 1310 5 1 4305000 91 70.50 1.08 12 0.00 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 -0.70 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
8 20250318 101327 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 4235 2 0.25 2120 2120 2115 2745 1485 2115 2117.50 0.66 0 0 2141 2127 2111 2097 2081 2120 2090 4 630 100 1310 5 1 4305000 91 70.50 1.08 12 0.00 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 -0.70 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
9 20250318 091330 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 0 0 0.00 0 0 0 2745 1485 2115 0.00 0.66 0 0 2141 2127 2111 2097 2081 2120 2090 4 630 100 1310 5 1 4305000 91 70.50 1.08 12 0.00 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 -0.70 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
10 20250317 161321 57 100.00 KOSDAQ 금융 N N N N N 2115 15 2 0.71 1663570 785 47.63 2125 2125 2095 2730 1470 2100 2119.20 0.66 0 1 2126 2112 2106 2092 2086 2110 2090 4 630 100 1300 5 1 4305000 91 70.50 1.08 12 0.02 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 -0.70 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
11 20250317 151321 57 100.00 KOSDAQ 금융 N N N N N 2125 25 2 1.19 1464755 691 41.93 2125 2125 2095 2730 1470 2100 2119.76 0.66 0 1 2126 2112 2106 2092 2086 2110 2090 4 630 100 1300 5 1 4305000 91 70.83 1.09 12 0.02 30.00 1958.00 2130 20250225 -0.23 1697 20240322 25.22 2130 -0.23 20250225 2025 4.94 20250102 2670 -20.41 20240628 2010 5.72 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
12 20250317 141323 57 100.00 KOSDAQ 금융 N N N N N 2125 25 2 1.19 1464755 691 41.93 2125 2125 2095 2730 1470 2100 2119.76 0.66 0 1 2126 2112 2106 2092 2086 2110 2090 4 630 100 1300 5 1 4305000 91 70.83 1.09 12 0.02 30.00 1958.00 2130 20250225 -0.23 1697 20240322 25.22 2130 -0.23 20250225 2025 4.94 20250102 2670 -20.41 20240628 2010 5.72 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N