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
455910/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
20250318,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,15753425,7647,69518.18,2060,2080,2055,2700,1460,2080,2060.08,0.02,0,14,2080,2080,2080,2080,2080,2080,2080,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.15,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N
20250318,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,15672695,7608,69163.63,2060,2080,2055,2700,1460,2080,2060.03,0.02,0,14,2080,2080,2080,2080,2080,2080,2080,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.15,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N
20250318,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,15672695,7608,69163.63,2060,2080,2055,2700,1460,2080,2060.03,0.02,0,14,2080,2080,2080,2080,2080,2080,2080,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.15,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N
20250318,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,15631295,7588,68981.82,2060,2080,2055,2700,1460,2080,2060.00,0.02,0,14,2080,2080,2080,2080,2080,2080,2080,5,620,100,1490,5,1,5020000,104,122.06,1.15,12,0.15,17.00,1805.00,2295,20240329,-9.59,1991,20241209,4.22,2135,-2.81,20250103,2025,2.47,20250107,2295,-9.59,20240329,1991,4.22,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N
20250318,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-25,5,-1.20,15616770,7581,68918.18,2060,2080,2055,2700,1460,2080,2059.99,0.02,0,14,2080,2080,2080,2080,2080,2080,2080,5,620,100,1490,5,1,5020000,103,120.88,1.14,12,0.15,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N
20250318,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,15100060,7330,66636.37,2060,2080,2060,2700,1460,2080,2060.04,0.02,0,14,2080,2080,2080,2080,2080,2080,2080,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.15,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N
20250318,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,14273740,6929,62990.91,2060,2060,2060,2700,1460,2080,2060.00,0.02,0,14,2080,2080,2080,2080,2080,2080,2080,5,620,100,1490,5,1,5020000,103,121.18,1.14,12,0.14,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N
20250318,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.02,0,0,2080,2080,2080,2080,2080,2080,2080,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.00,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N
20250317,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,22880,11,0.30,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2106,2092,2071,2057,2036,2097,2062,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.00,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N
20250317,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,22880,11,0.30,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2106,2092,2071,2057,2036,2097,2062,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.00,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,N,N,0,N,00,N
20250317,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,22880,11,0.30,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2106,2092,2071,2057,2036,2097,2062,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.00,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,926,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 161323 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 15753425 7647 69518.18 2060 2080 2055 2700 1460 2080 2060.08 0.02 0 14 2080 2080 2080 2080 2080 2080 2080 5 620 100 1490 5 1 5020000 104 121.76 1.15 12 0.15 17.00 1805.00 2295 20240329 -9.80 1991 20241209 3.97 2135 -3.04 20250103 2025 2.22 20250107 2295 -9.80 20240329 1991 3.97 20241209 0.00 N 455910 100 5 억 926 N N 0 N 00 N
3 20250318 151329 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 15672695 7608 69163.63 2060 2080 2055 2700 1460 2080 2060.03 0.02 0 14 2080 2080 2080 2080 2080 2080 2080 5 620 100 1490 5 1 5020000 104 121.76 1.15 12 0.15 17.00 1805.00 2295 20240329 -9.80 1991 20241209 3.97 2135 -3.04 20250103 2025 2.22 20250107 2295 -9.80 20240329 1991 3.97 20241209 0.00 N 455910 100 5 억 926 N N 0 N 00 N
4 20250318 141326 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 15672695 7608 69163.63 2060 2080 2055 2700 1460 2080 2060.03 0.02 0 14 2080 2080 2080 2080 2080 2080 2080 5 620 100 1490 5 1 5020000 104 121.76 1.15 12 0.15 17.00 1805.00 2295 20240329 -9.80 1991 20241209 3.97 2135 -3.04 20250103 2025 2.22 20250107 2295 -9.80 20240329 1991 3.97 20241209 0.00 N 455910 100 5 억 926 N N 0 N 00 N
5 20250318 131325 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 15631295 7588 68981.82 2060 2080 2055 2700 1460 2080 2060.00 0.02 0 14 2080 2080 2080 2080 2080 2080 2080 5 620 100 1490 5 1 5020000 104 122.06 1.15 12 0.15 17.00 1805.00 2295 20240329 -9.59 1991 20241209 4.22 2135 -2.81 20250103 2025 2.47 20250107 2295 -9.59 20240329 1991 4.22 20241209 0.00 N 455910 100 5 억 926 N N 0 N 00 N
6 20250318 121328 57 100.00 KOSDAQ 금융 N N N N N 2055 -25 5 -1.20 15616770 7581 68918.18 2060 2080 2055 2700 1460 2080 2059.99 0.02 0 14 2080 2080 2080 2080 2080 2080 2080 5 620 100 1490 5 1 5020000 103 120.88 1.14 12 0.15 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 926 N N 0 N 00 N
7 20250318 111326 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 15100060 7330 66636.37 2060 2080 2060 2700 1460 2080 2060.04 0.02 0 14 2080 2080 2080 2080 2080 2080 2080 5 620 100 1490 5 1 5020000 104 122.35 1.15 12 0.15 17.00 1805.00 2295 20240329 -9.37 1991 20241209 4.47 2135 -2.58 20250103 2025 2.72 20250107 2295 -9.37 20240329 1991 4.47 20241209 0.00 N 455910 100 5 억 926 N N 0 N 00 N
8 20250318 101328 57 100.00 KOSDAQ 금융 N N N N N 2060 -20 5 -0.96 14273740 6929 62990.91 2060 2060 2060 2700 1460 2080 2060.00 0.02 0 14 2080 2080 2080 2080 2080 2080 2080 5 620 100 1490 5 1 5020000 103 121.18 1.14 12 0.14 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2295 -10.24 20240329 1991 3.47 20241209 0.00 N 455910 100 5 억 926 N N 0 N 00 N
9 20250318 091331 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 0.02 0 0 2080 2080 2080 2080 2080 2080 2080 5 620 100 1490 5 1 5020000 104 122.35 1.15 12 0.00 17.00 1805.00 2295 20240329 -9.37 1991 20241209 4.47 2135 -2.58 20250103 2025 2.72 20250107 2295 -9.37 20240329 1991 4.47 20241209 0.00 N 455910 100 5 억 926 N N 0 N 00 N
10 20250317 161322 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 22880 11 0.30 2080 2080 2080 2700 1460 2080 2080.00 0.02 0 0 2106 2092 2071 2057 2036 2097 2062 5 620 100 1490 5 1 5020000 104 122.35 1.15 12 0.00 17.00 1805.00 2295 20240329 -9.37 1991 20241209 4.47 2135 -2.58 20250103 2025 2.72 20250107 2295 -9.37 20240329 1991 4.47 20241209 0.00 N 455910 100 5 억 926 N N 0 N 00 N
11 20250317 151322 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 22880 11 0.30 2080 2080 2080 2700 1460 2080 2080.00 0.02 0 0 2106 2092 2071 2057 2036 2097 2062 5 620 100 1490 5 1 5020000 104 122.35 1.15 12 0.00 17.00 1805.00 2295 20240329 -9.37 1991 20241209 4.47 2135 -2.58 20250103 2025 2.72 20250107 2295 -9.37 20240329 1991 4.47 20241209 0.00 N 455910 100 5 억 926 N N 0 N 00 N
12 20250317 141324 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 22880 11 0.30 2080 2080 2080 2700 1460 2080 2080.00 0.02 0 0 2106 2092 2071 2057 2036 2097 2062 5 620 100 1490 5 1 5020000 104 122.35 1.15 12 0.00 17.00 1805.00 2295 20240329 -9.37 1991 20241209 4.47 2135 -2.58 20250103 2025 2.72 20250107 2295 -9.37 20240329 1991 4.47 20241209 0.00 N 455910 100 5 억 926 N N 0 N 00 N