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
454640/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
20250317,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2038410,984,359.12,2075,2075,2070,2695,1455,2075,2071.55,0.01,0,19,2088,2081,2073,2066,2058,2077,2062,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.02,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250317,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,1615110,780,284.67,2075,2075,2070,2695,1455,2075,2070.65,0.01,0,19,2088,2081,2073,2066,2058,2077,2062,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250317,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,190900,92,33.58,2075,2075,2075,2695,1455,2075,2075.00,0.01,0,0,2088,2081,2073,2066,2058,2077,2062,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250317,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,190900,92,33.58,2075,2075,2075,2695,1455,2075,2075.00,0.01,0,0,2088,2081,2073,2066,2058,2077,2062,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250317,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,64325,31,11.31,2075,2075,2075,2695,1455,2075,2075.00,0.01,0,0,2088,2081,2073,2066,2058,2077,2062,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250317,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,64325,31,11.31,2075,2075,2075,2695,1455,2075,2075.00,0.01,0,0,2088,2081,2073,2066,2058,2077,2062,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250317,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2088,2081,2073,2066,2058,2077,2062,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250317,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2088,2081,2073,2066,2058,2077,2062,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,441,N,N,0,N,00,N
20250314,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,565945,274,23.85,2080,2080,2065,2690,1450,2070,2065.49,0.01,0,79,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N
20250314,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,555570,269,23.41,2080,2080,2065,2690,1450,2070,2065.32,0.01,0,79,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,388,N,N,0,N,00,N
20250314,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,539005,261,22.72,2080,2080,2065,2690,1450,2070,2065.15,0.01,0,86,2090,2080,2070,2060,2050,2075,2055,5,620,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,388,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 161320 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 2038410 984 359.12 2075 2075 2070 2695 1455 2075 2071.55 0.01 0 19 2088 2081 2073 2066 2058 2077 2062 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.02 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
3 20250317 151320 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 1615110 780 284.67 2075 2075 2070 2695 1455 2075 2070.65 0.01 0 19 2088 2081 2073 2066 2058 2077 2062 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.01 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
4 20250317 141322 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 190900 92 33.58 2075 2075 2075 2695 1455 2075 2075.00 0.01 0 0 2088 2081 2073 2066 2058 2077 2062 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
5 20250317 131321 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 190900 92 33.58 2075 2075 2075 2695 1455 2075 2075.00 0.01 0 0 2088 2081 2073 2066 2058 2077 2062 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
6 20250317 121320 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 64325 31 11.31 2075 2075 2075 2695 1455 2075 2075.00 0.01 0 0 2088 2081 2073 2066 2058 2077 2062 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
7 20250317 111319 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 64325 31 11.31 2075 2075 2075 2695 1455 2075 2075.00 0.01 0 0 2088 2081 2073 2066 2058 2077 2062 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
8 20250317 101318 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.01 0 0 2088 2081 2073 2066 2058 2077 2062 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
9 20250317 091322 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.01 0 0 2088 2081 2073 2066 2058 2077 2062 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 441 N N 0 N 00 N
10 20250314 161314 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 565945 274 23.85 2080 2080 2065 2690 1450 2070 2065.49 0.01 0 79 2090 2080 2070 2060 2050 2075 2055 5 620 100 1440 5 1 5401000 112 66.94 1.12 12 0.01 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 388 N N 0 N 00 N
11 20250314 151323 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 555570 269 23.41 2080 2080 2065 2690 1450 2070 2065.32 0.01 0 79 2090 2080 2070 2060 2050 2075 2055 5 620 100 1440 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 388 N N 0 N 00 N
12 20250314 141317 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 539005 261 22.72 2080 2080 2065 2690 1450 2070 2065.15 0.01 0 86 2090 2080 2070 2060 2050 2075 2055 5 620 100 1440 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 388 N N 0 N 00 N