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
437780/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
20250317,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,9494890,4495,47.74,2110,2120,2110,2755,1485,2120,2112.32,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.09,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250317,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,9484290,4490,47.68,2110,2120,2110,2755,1485,2120,2112.31,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.09,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250317,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,9484290,4490,47.68,2110,2120,2110,2755,1485,2120,2112.31,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.09,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250317,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,9463090,4480,47.58,2110,2120,2110,2755,1485,2120,2112.30,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.81,1.11,12,0.09,53.00,1902.00,2265,20240626,-6.84,2060,20241209,2.43,2140,-1.40,20250213,2075,1.69,20250102,2265,-6.84,20240626,2060,2.43,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250317,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,3128295,1480,15.72,2110,2120,2110,2755,1485,2120,2113.71,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.03,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250317,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3041580,1439,15.28,2110,2120,2110,2755,1485,2120,2113.68,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.03,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250317,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,3039460,1438,15.27,2110,2115,2110,2755,1485,2120,2113.67,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.03,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250317,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,59080,28,0.30,2110,2110,2110,2755,1485,2120,2110.00,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.81,1.11,12,0.00,53.00,1902.00,2265,20240626,-6.84,2060,20241209,2.43,2140,-1.40,20250213,2075,1.69,20250102,2265,-6.84,20240626,2060,2.43,20241209,0.00,N,437780,100,5 억,,1006,N,N,0,N,00,N
20250314,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,19874570,9416,98.03,2120,2120,2110,2755,1485,2120,2110.72,0.02,0,-1,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.19,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N
20250314,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,19863970,9411,97.98,2120,2120,2110,2755,1485,2120,2110.72,0.02,0,-1,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.19,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N
20250314,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,19859735,9409,97.96,2120,2120,2110,2755,1485,2120,2110.72,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.81,1.11,12,0.19,53.00,1902.00,2265,20240626,-6.84,2060,20241209,2.43,2140,-1.40,20250213,2075,1.69,20250102,2265,-6.84,20240626,2060,2.43,20241209,0.00,N,437780,100,5 억,,1007,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 161300 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 9494890 4495 47.74 2110 2120 2110 2755 1485 2120 2112.32 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.09 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
3 20250317 151300 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 9484290 4490 47.68 2110 2120 2110 2755 1485 2120 2112.31 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.09 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
4 20250317 141302 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 9484290 4490 47.68 2110 2120 2110 2755 1485 2120 2112.31 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.09 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
5 20250317 131301 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 9463090 4480 47.58 2110 2120 2110 2755 1485 2120 2112.30 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.81 1.11 12 0.09 53.00 1902.00 2265 20240626 -6.84 2060 20241209 2.43 2140 -1.40 20250213 2075 1.69 20250102 2265 -6.84 20240626 2060 2.43 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
6 20250317 121300 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 3128295 1480 15.72 2110 2120 2110 2755 1485 2120 2113.71 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.03 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
7 20250317 111259 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 3041580 1439 15.28 2110 2120 2110 2755 1485 2120 2113.68 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.03 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
8 20250317 101258 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 3039460 1438 15.27 2110 2115 2110 2755 1485 2120 2113.67 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.03 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
9 20250317 091302 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 59080 28 0.30 2110 2110 2110 2755 1485 2120 2110.00 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.81 1.11 12 0.00 53.00 1902.00 2265 20240626 -6.84 2060 20241209 2.43 2140 -1.40 20250213 2075 1.69 20250102 2265 -6.84 20240626 2060 2.43 20241209 0.00 N 437780 100 5 억 1006 N N 0 N 00 N
10 20250314 161254 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 19874570 9416 98.03 2120 2120 2110 2755 1485 2120 2110.72 0.02 0 -1 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.19 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1007 N N 0 N 00 N
11 20250314 151303 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 19863970 9411 97.98 2120 2120 2110 2755 1485 2120 2110.72 0.02 0 -1 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.19 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1007 N N 0 N 00 N
12 20250314 141257 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 19859735 9409 97.96 2120 2120 2110 2755 1485 2120 2110.72 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.81 1.11 12 0.19 53.00 1902.00 2265 20240626 -6.84 2060 20241209 2.43 2140 -1.40 20250213 2075 1.69 20250102 2265 -6.84 20240626 2060 2.43 20241209 0.00 N 437780 100 5 억 1007 N N 0 N 00 N