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
454750/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
20250317,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1741065,864,85.21,2010,2020,2010,2625,1415,2020,2015.12,0.03,0,20,2030,2025,2020,2015,2010,2022,2012,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250317,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1741065,864,85.21,2010,2020,2010,2625,1415,2020,2015.12,0.03,0,20,2030,2025,2020,2015,2010,2022,2012,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250317,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1096160,544,53.65,2010,2020,2010,2625,1415,2020,2015.00,0.03,0,20,2030,2025,2020,2015,2010,2022,2012,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250317,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,471460,234,23.08,2010,2020,2010,2625,1415,2020,2014.79,0.03,0,20,2030,2025,2020,2015,2010,2022,2012,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.00,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250317,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,411010,204,20.12,2010,2020,2010,2625,1415,2020,2014.75,0.03,0,20,2030,2025,2020,2015,2010,2022,2012,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.00,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250317,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,316380,157,15.48,2010,2020,2010,2625,1415,2020,2015.16,0.03,0,16,2030,2025,2020,2015,2010,2022,2012,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250317,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,314360,156,15.38,2010,2020,2010,2625,1415,2020,2015.13,0.03,0,16,2030,2025,2020,2015,2010,2022,2012,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.00,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250317,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,32160,16,1.58,2010,2010,2010,2625,1415,2020,2010.00,0.03,0,16,2030,2025,2020,2015,2010,2022,2012,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.00,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250314,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2043370,1014,21.29,2025,2025,2015,2625,1415,2020,2015.16,0.03,0,0,2026,2022,2021,2017,2016,2022,2017,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250314,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,560275,278,5.84,2025,2025,2015,2625,1415,2020,2015.38,0.03,0,0,2026,2022,2021,2017,2016,2022,2017,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,N,N,0,N,00,N
20250314,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,16175,8,0.17,2025,2025,2020,2625,1415,2020,2021.88,0.03,0,0,2026,2022,2021,2017,2016,2022,2017,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1809,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 161321 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1741065 864 85.21 2010 2020 2010 2625 1415 2020 2015.12 0.03 0 20 2030 2025 2020 2015 2010 2022 2012 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
3 20250317 151320 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1741065 864 85.21 2010 2020 2010 2625 1415 2020 2015.12 0.03 0 20 2030 2025 2020 2015 2010 2022 2012 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
4 20250317 141322 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1096160 544 53.65 2010 2020 2010 2625 1415 2020 2015.00 0.03 0 20 2030 2025 2020 2015 2010 2022 2012 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
5 20250317 131321 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 471460 234 23.08 2010 2020 2010 2625 1415 2020 2014.79 0.03 0 20 2030 2025 2020 2015 2010 2022 2012 7 605 100 1410 5 1 7202000 145 87.61 1.04 12 0.00 23.00 1932.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
6 20250317 121320 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 411010 204 20.12 2010 2020 2010 2625 1415 2020 2014.75 0.03 0 20 2030 2025 2020 2015 2010 2022 2012 7 605 100 1410 5 1 7202000 145 87.39 1.04 12 0.00 23.00 1932.00 2215 20240510 -9.26 1970 20241226 2.03 2040 -1.47 20250227 1980 1.52 20250113 2215 -9.26 20240510 1970 2.03 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
7 20250317 111319 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 316380 157 15.48 2010 2020 2010 2625 1415 2020 2015.16 0.03 0 16 2030 2025 2020 2015 2010 2022 2012 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
8 20250317 101319 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 314360 156 15.38 2010 2020 2010 2625 1415 2020 2015.13 0.03 0 16 2030 2025 2020 2015 2010 2022 2012 7 605 100 1410 5 1 7202000 145 87.61 1.04 12 0.00 23.00 1932.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
9 20250317 091323 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 32160 16 1.58 2010 2010 2010 2625 1415 2020 2010.00 0.03 0 16 2030 2025 2020 2015 2010 2022 2012 7 605 100 1410 5 1 7202000 145 87.39 1.04 12 0.00 23.00 1932.00 2215 20240510 -9.26 1970 20241226 2.03 2040 -1.47 20250227 1980 1.52 20250113 2215 -9.26 20240510 1970 2.03 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
10 20250314 161315 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 2043370 1014 21.29 2025 2025 2015 2625 1415 2020 2015.16 0.03 0 0 2026 2022 2021 2017 2016 2022 2017 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
11 20250314 151324 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 560275 278 5.84 2025 2025 2015 2625 1415 2020 2015.38 0.03 0 0 2026 2022 2021 2017 2016 2022 2017 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N
12 20250314 141317 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 16175 8 0.17 2025 2025 2020 2625 1415 2020 2021.88 0.03 0 0 2026 2022 2021 2017 2016 2022 2017 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1809 N N 0 N 00 N