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
438580/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
20250317,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,10992620,5185,90.54,2120,2130,2120,2765,1495,2130,2120.08,0.02,0,0,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.17,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N
20250317,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,10981970,5180,90.45,2120,2130,2120,2765,1495,2130,2120.07,0.02,0,0,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.17,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N
20250317,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,10981970,5180,90.45,2120,2130,2120,2765,1495,2130,2120.07,0.02,0,0,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.17,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N
20250317,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,10981970,5180,90.45,2120,2130,2120,2765,1495,2130,2120.07,0.02,0,0,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.17,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N
20250317,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,10979840,5179,90.43,2120,2130,2120,2765,1495,2130,2120.07,0.02,0,0,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.17,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N
20250317,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,379805,179,3.13,2120,2130,2120,2765,1495,2130,2121.82,0.02,0,0,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N
20250317,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,250165,118,2.06,2120,2125,2120,2765,1495,2130,2120.04,0.02,0,0,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3020000,64,41.67,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240329,2070,2.66,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N
20250317,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,146280,69,1.20,2120,2120,2120,2765,1495,2130,2120.00,0.02,0,0,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3020000,64,41.57,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2375,-10.74,20240329,2070,2.42,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N
20250314,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,12185010,5727,787.76,2135,2135,2120,2765,1495,2130,2127.64,0.02,0,0,2146,2137,2126,2117,2106,2132,2112,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.19,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N
20250314,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,12153060,5712,785.69,2135,2135,2120,2765,1495,2130,2127.64,0.02,0,0,2146,2137,2126,2117,2106,2132,2112,3,635,100,1490,5,1,3020000,64,41.67,1.13,12,0.19,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240329,2070,2.66,20241119,0.00,N,438580,100,3 억,,702,N,N,0,N,00,N
20250314,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,11524055,5416,744.98,2135,2135,2120,2765,1495,2130,2127.78,0.02,0,0,2146,2137,2126,2117,2106,2132,2112,3,635,100,1490,5,1,3020000,64,41.67,1.13,12,0.18,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240329,2070,2.66,20241119,0.00,N,438580,100,3 억,,702,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 161301 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 10992620 5185 90.54 2120 2130 2120 2765 1495 2130 2120.08 0.02 0 0 2143 2136 2128 2121 2113 2132 2117 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.17 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 702 N N 0 N 00 N
3 20250317 151300 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 10981970 5180 90.45 2120 2130 2120 2765 1495 2130 2120.07 0.02 0 0 2143 2136 2128 2121 2113 2132 2117 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.17 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 702 N N 0 N 00 N
4 20250317 141302 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 10981970 5180 90.45 2120 2130 2120 2765 1495 2130 2120.07 0.02 0 0 2143 2136 2128 2121 2113 2132 2117 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.17 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 702 N N 0 N 00 N
5 20250317 131301 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 10981970 5180 90.45 2120 2130 2120 2765 1495 2130 2120.07 0.02 0 0 2143 2136 2128 2121 2113 2132 2117 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.17 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 702 N N 0 N 00 N
6 20250317 121300 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 10979840 5179 90.43 2120 2130 2120 2765 1495 2130 2120.07 0.02 0 0 2143 2136 2128 2121 2113 2132 2117 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.17 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 702 N N 0 N 00 N
7 20250317 111259 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 379805 179 3.13 2120 2130 2120 2765 1495 2130 2121.82 0.02 0 0 2143 2136 2128 2121 2113 2132 2117 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.01 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 702 N N 0 N 00 N
8 20250317 101259 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 250165 118 2.06 2120 2125 2120 2765 1495 2130 2120.04 0.02 0 0 2143 2136 2128 2121 2113 2132 2117 3 635 100 1490 5 1 3020000 64 41.67 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240329 2070 2.66 20241119 0.00 N 438580 100 3 억 702 N N 0 N 00 N
9 20250317 091302 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 146280 69 1.20 2120 2120 2120 2765 1495 2130 2120.00 0.02 0 0 2143 2136 2128 2121 2113 2132 2117 3 635 100 1490 5 1 3020000 64 41.57 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.67 2070 20241119 2.42 2155 -1.62 20250106 2080 1.92 20250110 2375 -10.74 20240329 2070 2.42 20241119 0.00 N 438580 100 3 억 702 N N 0 N 00 N
10 20250314 161254 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 12185010 5727 787.76 2135 2135 2120 2765 1495 2130 2127.64 0.02 0 0 2146 2137 2126 2117 2106 2132 2112 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.19 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 702 N N 0 N 00 N
11 20250314 151304 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 12153060 5712 785.69 2135 2135 2120 2765 1495 2130 2127.64 0.02 0 0 2146 2137 2126 2117 2106 2132 2112 3 635 100 1490 5 1 3020000 64 41.67 1.13 12 0.19 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240329 2070 2.66 20241119 0.00 N 438580 100 3 억 702 N N 0 N 00 N
12 20250314 141257 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 11524055 5416 744.98 2135 2135 2120 2765 1495 2130 2127.78 0.02 0 0 2146 2137 2126 2117 2106 2132 2112 3 635 100 1490 5 1 3020000 64 41.67 1.13 12 0.18 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240329 2070 2.66 20241119 0.00 N 438580 100 3 억 702 N N 0 N 00 N