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
445970/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
20250317,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,29334990,13589,531.44,2155,2165,2150,2805,1515,2160,2158.73,0.01,0,232,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.25,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250317,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,28406205,13160,514.67,2155,2165,2150,2805,1515,2160,2158.53,0.01,0,232,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.25,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250317,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,6804040,3159,123.54,2155,2165,2150,2805,1515,2160,2153.86,0.01,0,232,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.06,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250317,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,6782390,3149,123.15,2155,2165,2150,2805,1515,2160,2153.82,0.01,0,232,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,115,39.81,1.05,12,0.06,54.00,2051.00,2310,20240715,-6.93,2080,20241204,3.37,2190,-1.83,20250226,2085,3.12,20250115,2310,-6.93,20240715,2080,3.37,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250317,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,3460940,1606,62.81,2155,2165,2155,2805,1515,2160,2155.01,0.01,0,61,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.03,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250317,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,3458775,1605,62.77,2155,2155,2155,2805,1515,2160,2155.00,0.01,0,61,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,39.91,1.05,12,0.03,54.00,2051.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250317,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,1327480,616,24.09,2155,2155,2155,2805,1515,2160,2155.00,0.01,0,61,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,39.91,1.05,12,0.01,54.00,2051.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250317,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,1303775,605,23.66,2155,2155,2155,2805,1515,2160,2155.00,0.01,0,61,2180,2170,2165,2155,2150,2167,2152,5,645,100,1510,5,1,5360000,116,39.91,1.05,12,0.01,54.00,2051.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250314,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,5523355,2557,68.04,2160,2175,2160,2805,1515,2160,2160.09,0.01,0,0,2196,2177,2166,2147,2136,2172,2142,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.05,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250314,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,5493110,2543,67.67,2160,2175,2160,2805,1515,2160,2160.09,0.01,0,13,2196,2177,2166,2147,2136,2172,2142,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.05,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250314,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,15,2,0.69,3209775,1486,39.54,2160,2175,2160,2805,1515,2160,2160.01,0.01,0,20,2196,2177,2166,2147,2136,2172,2142,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.03,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,401,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 161308 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 29334990 13589 531.44 2155 2165 2150 2805 1515 2160 2158.73 0.01 0 232 2180 2170 2165 2155 2150 2167 2152 5 645 100 1510 5 1 5360000 116 40.09 1.06 12 0.25 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
3 20250317 151307 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 28406205 13160 514.67 2155 2165 2150 2805 1515 2160 2158.53 0.01 0 232 2180 2170 2165 2155 2150 2167 2152 5 645 100 1510 5 1 5360000 116 40.09 1.06 12 0.25 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
4 20250317 141309 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 6804040 3159 123.54 2155 2165 2150 2805 1515 2160 2153.86 0.01 0 232 2180 2170 2165 2155 2150 2167 2152 5 645 100 1510 5 1 5360000 116 40.09 1.06 12 0.06 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
5 20250317 131308 57 100.00 KOSDAQ 금융 N N N N N 2150 -10 5 -0.46 6782390 3149 123.15 2155 2165 2150 2805 1515 2160 2153.82 0.01 0 232 2180 2170 2165 2155 2150 2167 2152 5 645 100 1510 5 1 5360000 115 39.81 1.05 12 0.06 54.00 2051.00 2310 20240715 -6.93 2080 20241204 3.37 2190 -1.83 20250226 2085 3.12 20250115 2310 -6.93 20240715 2080 3.37 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
6 20250317 121307 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 3460940 1606 62.81 2155 2165 2155 2805 1515 2160 2155.01 0.01 0 61 2180 2170 2165 2155 2150 2167 2152 5 645 100 1510 5 1 5360000 116 40.09 1.06 12 0.03 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
7 20250317 111306 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 3458775 1605 62.77 2155 2155 2155 2805 1515 2160 2155.00 0.01 0 61 2180 2170 2165 2155 2150 2167 2152 5 645 100 1510 5 1 5360000 116 39.91 1.05 12 0.03 54.00 2051.00 2310 20240715 -6.71 2080 20241204 3.61 2190 -1.60 20250226 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
8 20250317 101306 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 1327480 616 24.09 2155 2155 2155 2805 1515 2160 2155.00 0.01 0 61 2180 2170 2165 2155 2150 2167 2152 5 645 100 1510 5 1 5360000 116 39.91 1.05 12 0.01 54.00 2051.00 2310 20240715 -6.71 2080 20241204 3.61 2190 -1.60 20250226 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
9 20250317 091309 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 1303775 605 23.66 2155 2155 2155 2805 1515 2160 2155.00 0.01 0 61 2180 2170 2165 2155 2150 2167 2152 5 645 100 1510 5 1 5360000 116 39.91 1.05 12 0.01 54.00 2051.00 2310 20240715 -6.71 2080 20241204 3.61 2190 -1.60 20250226 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
10 20250314 161301 57 100.00 KOSDAQ 금융 N N N N N 2160 0 3 0.00 5523355 2557 68.04 2160 2175 2160 2805 1515 2160 2160.09 0.01 0 0 2196 2177 2166 2147 2136 2172 2142 5 645 100 1510 5 1 5360000 116 40.00 1.05 12 0.05 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
11 20250314 151311 57 100.00 KOSDAQ 금융 N N N N N 2160 0 3 0.00 5493110 2543 67.67 2160 2175 2160 2805 1515 2160 2160.09 0.01 0 13 2196 2177 2166 2147 2136 2172 2142 5 645 100 1510 5 1 5360000 116 40.00 1.05 12 0.05 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
12 20250314 141304 57 100.00 KOSDAQ 금융 N N N N N 2175 15 2 0.69 3209775 1486 39.54 2160 2175 2160 2805 1515 2160 2160.01 0.01 0 20 2196 2177 2166 2147 2136 2172 2142 5 645 100 1510 5 1 5360000 117 40.28 1.06 12 0.03 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N