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
448760/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
20250317,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-5,5,-0.22,1662660,755,25.32,2225,2230,2180,2890,1560,2225,2202.20,0.01,0,-48,2258,2241,2208,2191,2158,2250,2200,4,665,100,1550,5,1,4430000,98,92.50,1.13,12,0.02,24.00,1958.00,2500,20240425,-11.20,2050,20241227,8.29,2230,0.00,20250310,2080,6.73,20250114,2500,-11.20,20240425,2050,8.29,20241227,0.00,N,448760,100,4 억,,466,N,N,0,N,00,N
20250317,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,998880,456,15.29,2225,2230,2180,2890,1560,2225,2190.53,0.01,0,-9,2258,2241,2208,2191,2158,2250,2200,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.01,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,0.00,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,466,N,N,0,N,00,N
20250317,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,998880,456,15.29,2225,2230,2180,2890,1560,2225,2190.53,0.01,0,-9,2258,2241,2208,2191,2158,2250,2200,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.01,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,0.00,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,466,N,N,0,N,00,N
20250317,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,998880,456,15.29,2225,2230,2180,2890,1560,2225,2190.53,0.01,0,-9,2258,2241,2208,2191,2158,2250,2200,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.01,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,0.00,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,466,N,N,0,N,00,N
20250317,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,976635,446,14.96,2225,2230,2180,2890,1560,2225,2189.76,0.01,0,-8,2258,2241,2208,2191,2158,2250,2200,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.01,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,0.00,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,466,N,N,0,N,00,N
20250317,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,140150,63,2.11,2225,2230,2215,2890,1560,2225,2224.60,0.01,0,-7,2258,2241,2208,2191,2158,2250,2200,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.00,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,0.00,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,466,N,N,0,N,00,N
20250317,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,28930,13,0.44,2225,2230,2225,2890,1560,2225,2225.38,0.01,0,-2,2258,2241,2208,2191,2158,2250,2200,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.00,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,0.00,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,466,N,N,0,N,00,N
20250317,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,22250,10,0.34,2225,2225,2225,2890,1560,2225,2225.00,0.01,0,0,2258,2241,2208,2191,2158,2250,2200,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.00,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,-0.22,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,466,N,N,0,N,00,N
20250314,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,0,3,0.00,6597130,2982,990.70,2225,2225,2175,2890,1560,2225,2212.32,0.01,0,-23,2248,2236,2218,2206,2188,2227,2197,4,665,100,1550,5,1,4430000,99,92.71,1.14,12,0.07,24.00,1958.00,2500,20240425,-11.00,2050,20241227,8.54,2230,-0.22,20250310,2080,6.97,20250114,2500,-11.00,20240425,2050,8.54,20241227,0.00,N,448760,100,4 억,,489,N,N,0,N,00,N
20250314,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-20,5,-0.90,4950630,2242,744.85,2225,2225,2175,2890,1560,2225,2208.13,0.01,0,-15,2248,2236,2218,2206,2188,2227,2197,4,665,100,1550,5,1,4430000,98,91.88,1.13,12,0.05,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,489,N,N,0,N,00,N
20250314,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-20,5,-0.90,4439050,2010,667.77,2225,2225,2175,2890,1560,2225,2208.48,0.01,0,-15,2248,2236,2218,2206,2188,2227,2197,4,665,100,1550,5,1,4430000,98,91.88,1.13,12,0.05,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,489,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 161312 57 100.00 KOSDAQ 금융 N N N N N 2220 -5 5 -0.22 1662660 755 25.32 2225 2230 2180 2890 1560 2225 2202.20 0.01 0 -48 2258 2241 2208 2191 2158 2250 2200 4 665 100 1550 5 1 4430000 98 92.50 1.13 12 0.02 24.00 1958.00 2500 20240425 -11.20 2050 20241227 8.29 2230 0.00 20250310 2080 6.73 20250114 2500 -11.20 20240425 2050 8.29 20241227 0.00 N 448760 100 4 억 466 N N 0 N 00 N
3 20250317 151311 57 100.00 KOSDAQ 금융 N N N N N 2225 0 3 0.00 998880 456 15.29 2225 2230 2180 2890 1560 2225 2190.53 0.01 0 -9 2258 2241 2208 2191 2158 2250 2200 4 665 100 1550 5 1 4430000 99 92.71 1.14 12 0.01 24.00 1958.00 2500 20240425 -11.00 2050 20241227 8.54 2230 0.00 20250310 2080 6.97 20250114 2500 -11.00 20240425 2050 8.54 20241227 0.00 N 448760 100 4 억 466 N N 0 N 00 N
4 20250317 141313 57 100.00 KOSDAQ 금융 N N N N N 2225 0 3 0.00 998880 456 15.29 2225 2230 2180 2890 1560 2225 2190.53 0.01 0 -9 2258 2241 2208 2191 2158 2250 2200 4 665 100 1550 5 1 4430000 99 92.71 1.14 12 0.01 24.00 1958.00 2500 20240425 -11.00 2050 20241227 8.54 2230 0.00 20250310 2080 6.97 20250114 2500 -11.00 20240425 2050 8.54 20241227 0.00 N 448760 100 4 억 466 N N 0 N 00 N
5 20250317 131312 57 100.00 KOSDAQ 금융 N N N N N 2225 0 3 0.00 998880 456 15.29 2225 2230 2180 2890 1560 2225 2190.53 0.01 0 -9 2258 2241 2208 2191 2158 2250 2200 4 665 100 1550 5 1 4430000 99 92.71 1.14 12 0.01 24.00 1958.00 2500 20240425 -11.00 2050 20241227 8.54 2230 0.00 20250310 2080 6.97 20250114 2500 -11.00 20240425 2050 8.54 20241227 0.00 N 448760 100 4 억 466 N N 0 N 00 N
6 20250317 121311 57 100.00 KOSDAQ 금융 N N N N N 2225 0 3 0.00 976635 446 14.96 2225 2230 2180 2890 1560 2225 2189.76 0.01 0 -8 2258 2241 2208 2191 2158 2250 2200 4 665 100 1550 5 1 4430000 99 92.71 1.14 12 0.01 24.00 1958.00 2500 20240425 -11.00 2050 20241227 8.54 2230 0.00 20250310 2080 6.97 20250114 2500 -11.00 20240425 2050 8.54 20241227 0.00 N 448760 100 4 억 466 N N 0 N 00 N
7 20250317 111310 57 100.00 KOSDAQ 금융 N N N N N 2225 0 3 0.00 140150 63 2.11 2225 2230 2215 2890 1560 2225 2224.60 0.01 0 -7 2258 2241 2208 2191 2158 2250 2200 4 665 100 1550 5 1 4430000 99 92.71 1.14 12 0.00 24.00 1958.00 2500 20240425 -11.00 2050 20241227 8.54 2230 0.00 20250310 2080 6.97 20250114 2500 -11.00 20240425 2050 8.54 20241227 0.00 N 448760 100 4 억 466 N N 0 N 00 N
8 20250317 101310 57 100.00 KOSDAQ 금융 N N N N N 2225 0 3 0.00 28930 13 0.44 2225 2230 2225 2890 1560 2225 2225.38 0.01 0 -2 2258 2241 2208 2191 2158 2250 2200 4 665 100 1550 5 1 4430000 99 92.71 1.14 12 0.00 24.00 1958.00 2500 20240425 -11.00 2050 20241227 8.54 2230 0.00 20250310 2080 6.97 20250114 2500 -11.00 20240425 2050 8.54 20241227 0.00 N 448760 100 4 억 466 N N 0 N 00 N
9 20250317 091313 57 100.00 KOSDAQ 금융 N N N N N 2225 0 3 0.00 22250 10 0.34 2225 2225 2225 2890 1560 2225 2225.00 0.01 0 0 2258 2241 2208 2191 2158 2250 2200 4 665 100 1550 5 1 4430000 99 92.71 1.14 12 0.00 24.00 1958.00 2500 20240425 -11.00 2050 20241227 8.54 2230 -0.22 20250310 2080 6.97 20250114 2500 -11.00 20240425 2050 8.54 20241227 0.00 N 448760 100 4 억 466 N N 0 N 00 N
10 20250314 161305 57 100.00 KOSDAQ 금융 N N N N N 2225 0 3 0.00 6597130 2982 990.70 2225 2225 2175 2890 1560 2225 2212.32 0.01 0 -23 2248 2236 2218 2206 2188 2227 2197 4 665 100 1550 5 1 4430000 99 92.71 1.14 12 0.07 24.00 1958.00 2500 20240425 -11.00 2050 20241227 8.54 2230 -0.22 20250310 2080 6.97 20250114 2500 -11.00 20240425 2050 8.54 20241227 0.00 N 448760 100 4 억 489 N N 0 N 00 N
11 20250314 151315 57 100.00 KOSDAQ 금융 N N N N N 2205 -20 5 -0.90 4950630 2242 744.85 2225 2225 2175 2890 1560 2225 2208.13 0.01 0 -15 2248 2236 2218 2206 2188 2227 2197 4 665 100 1550 5 1 4430000 98 91.88 1.13 12 0.05 24.00 1958.00 2500 20240425 -11.80 2050 20241227 7.56 2230 -1.12 20250310 2080 6.01 20250114 2500 -11.80 20240425 2050 7.56 20241227 0.00 N 448760 100 4 억 489 N N 0 N 00 N
12 20250314 141308 57 100.00 KOSDAQ 금융 N N N N N 2205 -20 5 -0.90 4439050 2010 667.77 2225 2225 2175 2890 1560 2225 2208.48 0.01 0 -15 2248 2236 2218 2206 2188 2227 2197 4 665 100 1550 5 1 4430000 98 91.88 1.13 12 0.05 24.00 1958.00 2500 20240425 -11.80 2050 20241227 7.56 2230 -1.12 20250310 2080 6.01 20250114 2500 -11.80 20240425 2050 7.56 20241227 0.00 N 448760 100 4 억 489 N N 0 N 00 N