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
456440/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
20250318,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-15,5,-0.65,115738285,50455,23.56,2265,2305,2230,3005,1625,2315,2293.89,0.64,0,-1251,2391,2352,2281,2242,2171,2372,2262,5,690,100,1620,5,1,5315000,122,76.67,1.17,12,0.95,30.00,1971.00,2347,20240801,-2.00,2050,20250210,12.20,2320,-0.86,20250317,2050,12.20,20250210,2395,-3.97,20240801,2050,12.20,20250210,0.51,N,456440,100,5 억,,34175,N,N,0,N,00,N
20250318,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-15,5,-0.65,115731385,50452,23.56,2265,2305,2230,3005,1625,2315,2293.89,0.64,0,-1251,2391,2352,2281,2242,2171,2372,2262,5,690,100,1620,5,1,5315000,122,76.67,1.17,12,0.95,30.00,1971.00,2347,20240801,-2.00,2050,20250210,12.20,2320,-0.86,20250317,2050,12.20,20250210,2395,-3.97,20240801,2050,12.20,20250210,0.51,N,456440,100,5 억,,34175,N,N,0,N,00,N
20250318,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-15,5,-0.65,104794270,45696,21.34,2265,2305,2230,3005,1625,2315,2293.29,0.64,0,-1145,2391,2352,2281,2242,2171,2372,2262,5,690,100,1620,5,1,5315000,122,76.67,1.17,12,0.86,30.00,1971.00,2347,20240801,-2.00,2050,20250210,12.20,2320,-0.86,20250317,2050,12.20,20250210,2395,-3.97,20240801,2050,12.20,20250210,0.51,N,456440,100,5 억,,34175,N,N,0,N,00,N
20250318,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-20,5,-0.86,84845665,37021,17.29,2265,2305,2230,3005,1625,2315,2291.83,0.64,0,-1072,2391,2352,2281,2242,2171,2372,2262,5,690,100,1620,5,1,5315000,122,76.50,1.16,12,0.70,30.00,1971.00,2347,20240801,-2.22,2050,20250210,11.95,2320,-1.08,20250317,2050,11.95,20250210,2395,-4.18,20240801,2050,11.95,20250210,0.51,N,456440,100,5 억,,34175,N,N,0,N,00,N
20250318,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-15,5,-0.65,32592800,14274,6.66,2265,2305,2230,3005,1625,2315,2283.37,0.64,0,-798,2391,2352,2281,2242,2171,2372,2262,5,690,100,1620,5,1,5315000,122,76.67,1.17,12,0.27,30.00,1971.00,2347,20240801,-2.00,2050,20250210,12.20,2320,-0.86,20250317,2050,12.20,20250210,2395,-3.97,20240801,2050,12.20,20250210,0.51,N,456440,100,5 억,,34175,N,N,0,N,00,N
20250318,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-15,5,-0.65,23224160,10193,4.76,2265,2305,2230,3005,1625,2315,2278.44,0.64,0,-750,2391,2352,2281,2242,2171,2372,2262,5,690,100,1620,5,1,5315000,122,76.67,1.17,12,0.19,30.00,1971.00,2347,20240801,-2.00,2050,20250210,12.20,2320,-0.86,20250317,2050,12.20,20250210,2395,-3.97,20240801,2050,12.20,20250210,0.51,N,456440,100,5 억,,34175,N,N,0,N,00,N
20250318,101330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,-15,5,-0.65,14044855,6200,2.89,2265,2305,2230,3005,1625,2315,2265.30,0.64,0,-316,2391,2352,2281,2242,2171,2372,2262,5,690,100,1620,5,1,5315000,122,76.67,1.17,12,0.12,30.00,1971.00,2347,20240801,-2.00,2050,20250210,12.20,2320,-0.86,20250317,2050,12.20,20250210,2395,-3.97,20240801,2050,12.20,20250210,0.51,N,456440,100,5 억,,34175,N,N,0,N,00,N
20250318,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2295,-20,5,-0.86,8325245,3705,1.73,2265,2305,2230,3005,1625,2315,2247.03,0.64,0,-8,2391,2352,2281,2242,2171,2372,2262,5,690,100,1620,5,1,5315000,122,76.50,1.16,12,0.07,30.00,1971.00,2347,20240801,-2.22,2050,20250210,11.95,2320,-1.08,20250317,2050,11.95,20250210,2395,-4.18,20240801,2050,11.95,20250210,0.51,N,456440,100,5 억,,34175,N,N,0,N,00,N
20250317,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,45,2,1.98,489578345,214104,83.95,2210,2320,2210,2950,1590,2270,2286.64,0.63,0,634,2333,2301,2248,2216,2163,2317,2232,5,680,100,1580,5,1,5315000,123,77.17,1.17,12,4.03,30.00,1971.00,2347,20240801,-1.36,2050,20250210,12.93,2320,-0.22,20250317,2050,12.93,20250210,2395,-3.34,20240801,2050,12.93,20250210,0.51,N,456440,100,5 억,,33541,N,N,0,N,00,N
20250317,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,45,2,1.98,486890690,212943,83.50,2210,2320,2210,2950,1590,2270,2286.48,0.63,0,640,2333,2301,2248,2216,2163,2317,2232,5,680,100,1580,5,1,5315000,123,77.17,1.17,12,4.01,30.00,1971.00,2347,20240801,-1.36,2050,20250210,12.93,2320,-0.22,20250317,2050,12.93,20250210,2395,-3.34,20240801,2050,12.93,20250210,0.51,N,456440,100,5 억,,33541,N,N,0,N,00,N
20250317,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,30,2,1.32,330818005,145087,56.89,2210,2320,2210,2950,1590,2270,2280.14,0.63,0,-1145,2333,2301,2248,2216,2163,2317,2232,5,680,100,1580,5,1,5315000,122,76.67,1.17,12,2.73,30.00,1971.00,2347,20240801,-2.00,2050,20250210,12.20,2320,-0.86,20250317,2050,12.20,20250210,2395,-3.97,20240801,2050,12.20,20250210,0.51,N,456440,100,5 억,,33541,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 161324 57 100.00 KOSDAQ 금융 N N N N N 2300 -15 5 -0.65 115738285 50455 23.56 2265 2305 2230 3005 1625 2315 2293.89 0.64 0 -1251 2391 2352 2281 2242 2171 2372 2262 5 690 100 1620 5 1 5315000 122 76.67 1.17 12 0.95 30.00 1971.00 2347 20240801 -2.00 2050 20250210 12.20 2320 -0.86 20250317 2050 12.20 20250210 2395 -3.97 20240801 2050 12.20 20250210 0.51 N 456440 100 5 억 34175 N N 0 N 00 N
3 20250318 151331 57 100.00 KOSDAQ 금융 N N N N N 2300 -15 5 -0.65 115731385 50452 23.56 2265 2305 2230 3005 1625 2315 2293.89 0.64 0 -1251 2391 2352 2281 2242 2171 2372 2262 5 690 100 1620 5 1 5315000 122 76.67 1.17 12 0.95 30.00 1971.00 2347 20240801 -2.00 2050 20250210 12.20 2320 -0.86 20250317 2050 12.20 20250210 2395 -3.97 20240801 2050 12.20 20250210 0.51 N 456440 100 5 억 34175 N N 0 N 00 N
4 20250318 141327 57 100.00 KOSDAQ 금융 N N N N N 2300 -15 5 -0.65 104794270 45696 21.34 2265 2305 2230 3005 1625 2315 2293.29 0.64 0 -1145 2391 2352 2281 2242 2171 2372 2262 5 690 100 1620 5 1 5315000 122 76.67 1.17 12 0.86 30.00 1971.00 2347 20240801 -2.00 2050 20250210 12.20 2320 -0.86 20250317 2050 12.20 20250210 2395 -3.97 20240801 2050 12.20 20250210 0.51 N 456440 100 5 억 34175 N N 0 N 00 N
5 20250318 131327 57 100.00 KOSDAQ 금융 N N N N N 2295 -20 5 -0.86 84845665 37021 17.29 2265 2305 2230 3005 1625 2315 2291.83 0.64 0 -1072 2391 2352 2281 2242 2171 2372 2262 5 690 100 1620 5 1 5315000 122 76.50 1.16 12 0.70 30.00 1971.00 2347 20240801 -2.22 2050 20250210 11.95 2320 -1.08 20250317 2050 11.95 20250210 2395 -4.18 20240801 2050 11.95 20250210 0.51 N 456440 100 5 억 34175 N N 0 N 00 N
6 20250318 121329 57 100.00 KOSDAQ 금융 N N N N N 2300 -15 5 -0.65 32592800 14274 6.66 2265 2305 2230 3005 1625 2315 2283.37 0.64 0 -798 2391 2352 2281 2242 2171 2372 2262 5 690 100 1620 5 1 5315000 122 76.67 1.17 12 0.27 30.00 1971.00 2347 20240801 -2.00 2050 20250210 12.20 2320 -0.86 20250317 2050 12.20 20250210 2395 -3.97 20240801 2050 12.20 20250210 0.51 N 456440 100 5 억 34175 N N 0 N 00 N
7 20250318 111327 57 100.00 KOSDAQ 금융 N N N N N 2300 -15 5 -0.65 23224160 10193 4.76 2265 2305 2230 3005 1625 2315 2278.44 0.64 0 -750 2391 2352 2281 2242 2171 2372 2262 5 690 100 1620 5 1 5315000 122 76.67 1.17 12 0.19 30.00 1971.00 2347 20240801 -2.00 2050 20250210 12.20 2320 -0.86 20250317 2050 12.20 20250210 2395 -3.97 20240801 2050 12.20 20250210 0.51 N 456440 100 5 억 34175 N N 0 N 00 N
8 20250318 101330 57 100.00 KOSDAQ 금융 N N N N N 2300 -15 5 -0.65 14044855 6200 2.89 2265 2305 2230 3005 1625 2315 2265.30 0.64 0 -316 2391 2352 2281 2242 2171 2372 2262 5 690 100 1620 5 1 5315000 122 76.67 1.17 12 0.12 30.00 1971.00 2347 20240801 -2.00 2050 20250210 12.20 2320 -0.86 20250317 2050 12.20 20250210 2395 -3.97 20240801 2050 12.20 20250210 0.51 N 456440 100 5 억 34175 N N 0 N 00 N
9 20250318 091332 57 100.00 KOSDAQ 금융 N N N N N 2295 -20 5 -0.86 8325245 3705 1.73 2265 2305 2230 3005 1625 2315 2247.03 0.64 0 -8 2391 2352 2281 2242 2171 2372 2262 5 690 100 1620 5 1 5315000 122 76.50 1.16 12 0.07 30.00 1971.00 2347 20240801 -2.22 2050 20250210 11.95 2320 -1.08 20250317 2050 11.95 20250210 2395 -4.18 20240801 2050 11.95 20250210 0.51 N 456440 100 5 억 34175 N N 0 N 00 N
10 20250317 161323 57 100.00 KOSDAQ 금융 N N N N N 2315 45 2 1.98 489578345 214104 83.95 2210 2320 2210 2950 1590 2270 2286.64 0.63 0 634 2333 2301 2248 2216 2163 2317 2232 5 680 100 1580 5 1 5315000 123 77.17 1.17 12 4.03 30.00 1971.00 2347 20240801 -1.36 2050 20250210 12.93 2320 -0.22 20250317 2050 12.93 20250210 2395 -3.34 20240801 2050 12.93 20250210 0.51 N 456440 100 5 억 33541 N N 0 N 00 N
11 20250317 151323 57 100.00 KOSDAQ 금융 N N N N N 2315 45 2 1.98 486890690 212943 83.50 2210 2320 2210 2950 1590 2270 2286.48 0.63 0 640 2333 2301 2248 2216 2163 2317 2232 5 680 100 1580 5 1 5315000 123 77.17 1.17 12 4.01 30.00 1971.00 2347 20240801 -1.36 2050 20250210 12.93 2320 -0.22 20250317 2050 12.93 20250210 2395 -3.34 20240801 2050 12.93 20250210 0.51 N 456440 100 5 억 33541 N N 0 N 00 N
12 20250317 141325 57 100.00 KOSDAQ 금융 N N N N N 2300 30 2 1.32 330818005 145087 56.89 2210 2320 2210 2950 1590 2270 2280.14 0.63 0 -1145 2333 2301 2248 2216 2163 2317 2232 5 680 100 1580 5 1 5315000 122 76.67 1.17 12 2.73 30.00 1971.00 2347 20240801 -2.00 2050 20250210 12.20 2320 -0.86 20250317 2050 12.20 20250210 2395 -3.97 20240801 2050 12.20 20250210 0.51 N 456440 100 5 억 33541 N N 0 N 00 N