ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,131322,57,100.00,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
20250317,121321,57,100.00,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
20250317,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,1462630,690,41.87,2125,2125,2095,2730,1470,2100,2119.75,0.66,0,1,2126,2112,2106,2092,2086,2110,2090,4,630,100,1300,5,1,4305000,91,70.67,1.08,12,0.02,30.00,1958.00,2130,20250225,-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
20250317,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,6340,3,0.18,2125,2125,2095,2730,1470,2100,2113.33,0.66,0,1,2126,2112,2106,2092,2086,2110,2090,4,630,100,1300,5,1,4305000,91,70.67,1.08,12,0.00,30.00,1958.00,2130,20250225,-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
20250317,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,25,2,1.19,2125,1,0.06,2125,2125,2125,2730,1470,2100,2125.00,0.66,0,0,2126,2112,2106,2092,2086,2110,2090,4,630,100,1300,5,1,4305000,91,70.83,1.09,12,0.00,30.00,1958.00,2130,20250225,-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
20250314,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,3464595,1648,77.81,2105,2120,2100,2755,1485,2120,2102.30,0.66,0,25,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,90,70.00,1.07,12,0.04,30.00,1958.00,2130,20250225,-1.41,1697,20240322,23.75,2130,-1.41,20250225,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250314,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,3059295,1455,68.70,2105,2120,2100,2755,1485,2120,2102.61,0.66,0,184,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.03,30.00,1958.00,2130,20250225,-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
20250314,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,3059295,1455,68.70,2105,2120,2100,2755,1485,2120,2102.61,0.66,0,184,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.03,30.00,1958.00,2130,20250225,-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
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 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
3 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
4 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
5 20250317 131322 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
6 20250317 121321 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
7 20250317 111320 57 100.00 KOSDAQ 금융 N N N N N 2120 20 2 0.95 1462630 690 41.87 2125 2125 2095 2730 1470 2100 2119.75 0.66 0 1 2126 2112 2106 2092 2086 2110 2090 4 630 100 1300 5 1 4305000 91 70.67 1.08 12 0.02 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
8 20250317 101319 57 100.00 KOSDAQ 금융 N N N N N 2120 20 2 0.95 6340 3 0.18 2125 2125 2095 2730 1470 2100 2113.33 0.66 0 1 2126 2112 2106 2092 2086 2110 2090 4 630 100 1300 5 1 4305000 91 70.67 1.08 12 0.00 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
9 20250317 091323 57 100.00 KOSDAQ 금융 N N N N N 2125 25 2 1.19 2125 1 0.06 2125 2125 2125 2730 1470 2100 2125.00 0.66 0 0 2126 2112 2106 2092 2086 2110 2090 4 630 100 1300 5 1 4305000 91 70.83 1.09 12 0.00 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
10 20250314 161315 57 100.00 KOSDAQ 금융 N N N N N 2100 -20 5 -0.94 3464595 1648 77.81 2105 2120 2100 2755 1485 2120 2102.30 0.66 0 25 2140 2130 2115 2105 2090 2122 2097 4 635 100 1310 5 1 4305000 90 70.00 1.07 12 0.04 30.00 1958.00 2130 20250225 -1.41 1697 20240322 23.75 2130 -1.41 20250225 2025 3.70 20250102 2670 -21.35 20240628 2010 4.48 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
11 20250314 151324 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 3059295 1455 68.70 2105 2120 2100 2755 1485 2120 2102.61 0.66 0 184 2140 2130 2115 2105 2090 2122 2097 4 635 100 1310 5 1 4305000 91 70.50 1.08 12 0.03 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
12 20250314 141318 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 3059295 1455 68.70 2105 2120 2100 2755 1485 2120 2102.61 0.66 0 184 2140 2130 2115 2105 2090 2122 2097 4 635 100 1310 5 1 4305000 91 70.50 1.08 12 0.03 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