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
430700/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
20250317,161256,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,1,0,5240000,0,0.00,0.00,12,0.00,0.00,0.00,2415,20240409,-100.00,2070,20241115,-100.00,2120,-100.00,20250221,2080,-100.00,20250102,2415,0.00,20240409,2070,0.00,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250317,151256,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,1,0,5240000,0,0.00,0.00,12,0.00,0.00,0.00,2415,20240409,-100.00,2070,20241115,-100.00,2120,-100.00,20250221,2080,-100.00,20250102,2415,0.00,20240409,2070,0.00,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250317,141258,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,1,0,5240000,0,0.00,0.00,12,0.00,0.00,0.00,2415,20240409,-100.00,2070,20241115,-100.00,2120,-100.00,20250221,2080,-100.00,20250102,2415,0.00,20240409,2070,0.00,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250317,131257,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,1,0,5240000,0,0.00,0.00,12,0.00,0.00,0.00,2415,20240409,-100.00,2070,20241115,-100.00,2120,-100.00,20250221,2080,-100.00,20250102,2415,0.00,20240409,2070,0.00,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250317,121256,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,1,0,5240000,0,0.00,0.00,12,0.00,0.00,0.00,2415,20240409,-100.00,2070,20241115,-100.00,2120,-100.00,20250221,2080,-100.00,20250102,2415,0.00,20240409,2070,0.00,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250317,111255,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,1,0,5240000,0,0.00,0.00,12,0.00,0.00,0.00,2415,20240409,-100.00,2070,20241115,-100.00,2120,-100.00,20250221,2080,-100.00,20250102,2415,0.00,20240409,2070,0.00,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250317,101254,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,1,0,5240000,0,0.00,0.00,12,0.00,0.00,0.00,2415,20240409,-100.00,2070,20241115,-100.00,2120,-100.00,20250221,2080,-100.00,20250102,2415,0.00,20240409,2070,0.00,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250317,091258,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,1,0,5240000,0,0.00,0.00,12,0.00,0.00,0.00,2415,20240409,-100.00,2070,20241115,-100.00,2120,-100.00,20250221,2080,-100.00,20250102,2415,0.00,20240409,2070,0.00,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250314,161250,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,318041125,150976,103.02,2105,2110,2105,0,0,2105,2106.57,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.88,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250314,151259,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,133550505,63332,43.21,2105,2110,2105,0,0,2105,2108.74,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,5,1,5240000,110,41.27,1.04,12,1.21,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250314,141253,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,47004410,22284,15.21,2105,2110,2105,0,0,2105,2109.33,0.00,0,0,2105,2105,2105,2105,2105,2105,2105,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.43,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,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 161256 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2105 2105 2105 2105 2105 2105 2105 5 0 100 0 1 0 5240000 0 0.00 0.00 12 0.00 0.00 0.00 2415 20240409 -100.00 2070 20241115 -100.00 2120 -100.00 20250221 2080 -100.00 20250102 2415 0.00 20240409 2070 0.00 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
3 20250317 151256 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2105 2105 2105 2105 2105 2105 2105 5 0 100 0 1 0 5240000 0 0.00 0.00 12 0.00 0.00 0.00 2415 20240409 -100.00 2070 20241115 -100.00 2120 -100.00 20250221 2080 -100.00 20250102 2415 0.00 20240409 2070 0.00 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
4 20250317 141258 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2105 2105 2105 2105 2105 2105 2105 5 0 100 0 1 0 5240000 0 0.00 0.00 12 0.00 0.00 0.00 2415 20240409 -100.00 2070 20241115 -100.00 2120 -100.00 20250221 2080 -100.00 20250102 2415 0.00 20240409 2070 0.00 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
5 20250317 131257 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2105 2105 2105 2105 2105 2105 2105 5 0 100 0 1 0 5240000 0 0.00 0.00 12 0.00 0.00 0.00 2415 20240409 -100.00 2070 20241115 -100.00 2120 -100.00 20250221 2080 -100.00 20250102 2415 0.00 20240409 2070 0.00 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
6 20250317 121256 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2105 2105 2105 2105 2105 2105 2105 5 0 100 0 1 0 5240000 0 0.00 0.00 12 0.00 0.00 0.00 2415 20240409 -100.00 2070 20241115 -100.00 2120 -100.00 20250221 2080 -100.00 20250102 2415 0.00 20240409 2070 0.00 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
7 20250317 111255 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2105 2105 2105 2105 2105 2105 2105 5 0 100 0 1 0 5240000 0 0.00 0.00 12 0.00 0.00 0.00 2415 20240409 -100.00 2070 20241115 -100.00 2120 -100.00 20250221 2080 -100.00 20250102 2415 0.00 20240409 2070 0.00 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
8 20250317 101254 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2105 2105 2105 2105 2105 2105 2105 5 0 100 0 1 0 5240000 0 0.00 0.00 12 0.00 0.00 0.00 2415 20240409 -100.00 2070 20241115 -100.00 2120 -100.00 20250221 2080 -100.00 20250102 2415 0.00 20240409 2070 0.00 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
9 20250317 091258 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2105 2105 2105 2105 2105 2105 2105 5 0 100 0 1 0 5240000 0 0.00 0.00 12 0.00 0.00 0.00 2415 20240409 -100.00 2070 20241115 -100.00 2120 -100.00 20250221 2080 -100.00 20250102 2415 0.00 20240409 2070 0.00 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
10 20250314 161250 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 318041125 150976 103.02 2105 2110 2105 0 0 2105 2106.57 0.00 0 0 2105 2105 2105 2105 2105 2105 2105 5 0 100 0 5 1 5240000 110 41.27 1.04 12 2.88 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
11 20250314 151259 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 133550505 63332 43.21 2105 2110 2105 0 0 2105 2108.74 0.00 0 0 2105 2105 2105 2105 2105 2105 2105 5 0 100 0 5 1 5240000 110 41.27 1.04 12 1.21 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
12 20250314 141253 51 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 47004410 22284 15.21 2105 2110 2105 0 0 2105 2109.33 0.00 0 0 2105 2105 2105 2105 2105 2105 2105 5 0 100 0 5 1 5240000 111 41.37 1.04 12 0.43 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N