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
456440/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
20250317,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,45,2,1.98,489578345,214104,83.95,2210,2320,2210,2950,1590,2270,2286.64,0.63,0,634,2333,2301,2248,2216,2163,2317,2232,5,680,100,1580,5,1,5315000,123,77.17,1.17,12,4.03,30.00,1971.00,2347,20240801,-1.36,2050,20250210,12.93,2320,-0.22,20250317,2050,12.93,20250210,2395,-3.34,20240801,2050,12.93,20250210,0.51,N,456440,100,5 억,,33541,N,N,0,N,00,N
20250317,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2315,45,2,1.98,486890690,212943,83.50,2210,2320,2210,2950,1590,2270,2286.48,0.63,0,640,2333,2301,2248,2216,2163,2317,2232,5,680,100,1580,5,1,5315000,123,77.17,1.17,12,4.01,30.00,1971.00,2347,20240801,-1.36,2050,20250210,12.93,2320,-0.22,20250317,2050,12.93,20250210,2395,-3.34,20240801,2050,12.93,20250210,0.51,N,456440,100,5 억,,33541,N,N,0,N,00,N
20250317,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,30,2,1.32,330818005,145087,56.89,2210,2320,2210,2950,1590,2270,2280.14,0.63,0,-1145,2333,2301,2248,2216,2163,2317,2232,5,680,100,1580,5,1,5315000,122,76.67,1.17,12,2.73,30.00,1971.00,2347,20240801,-2.00,2050,20250210,12.20,2320,-0.86,20250317,2050,12.20,20250210,2395,-3.97,20240801,2050,12.20,20250210,0.51,N,456440,100,5 억,,33541,N,N,0,N,00,N
20250317,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,0,3,0.00,126404545,55988,21.95,2210,2285,2210,2950,1590,2270,2257.71,0.63,0,-854,2333,2301,2248,2216,2163,2317,2232,5,680,100,1580,5,1,5315000,121,75.67,1.15,12,1.05,30.00,1971.00,2347,20240801,-3.28,2050,20250210,10.73,2290,-0.87,20250131,2050,10.73,20250210,2395,-5.22,20240801,2050,10.73,20250210,0.51,N,456440,100,5 억,,33541,N,N,0,N,00,N
20250317,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-15,5,-0.66,99932865,44283,17.36,2210,2285,2210,2950,1590,2270,2256.69,0.63,0,-850,2333,2301,2248,2216,2163,2317,2232,5,680,100,1580,5,1,5315000,120,75.17,1.14,12,0.83,30.00,1971.00,2347,20240801,-3.92,2050,20250210,10.00,2290,-1.53,20250131,2050,10.00,20250210,2395,-5.85,20240801,2050,10.00,20250210,0.51,N,456440,100,5 억,,33541,N,N,0,N,00,N
20250317,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2255,-15,5,-0.66,79519470,35221,13.81,2210,2285,2210,2950,1590,2270,2257.73,0.63,0,-276,2333,2301,2248,2216,2163,2317,2232,5,680,100,1580,5,1,5315000,120,75.17,1.14,12,0.66,30.00,1971.00,2347,20240801,-3.92,2050,20250210,10.00,2290,-1.53,20250131,2050,10.00,20250210,2395,-5.85,20240801,2050,10.00,20250210,0.51,N,456440,100,5 억,,33541,N,N,0,N,00,N
20250317,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-10,5,-0.44,64940255,28743,11.27,2210,2285,2210,2950,1590,2270,2259.34,0.63,0,537,2333,2301,2248,2216,2163,2317,2232,5,680,100,1580,5,1,5315000,120,75.33,1.15,12,0.54,30.00,1971.00,2347,20240801,-3.71,2050,20250210,10.24,2290,-1.31,20250131,2050,10.24,20250210,2395,-5.64,20240801,2050,10.24,20250210,0.51,N,456440,100,5 억,,33541,N,N,0,N,00,N
20250317,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,-5,5,-0.22,1107265,501,0.20,2210,2265,2210,2950,1590,2270,2210.11,0.63,0,0,2333,2301,2248,2216,2163,2317,2232,5,680,100,1580,5,1,5315000,120,75.50,1.15,12,0.01,30.00,1971.00,2347,20240801,-3.49,2050,20250210,10.49,2290,-1.09,20250131,2050,10.49,20250210,2395,-5.43,20240801,2050,10.49,20250210,0.51,N,456440,100,5 억,,33541,N,N,0,N,00,N
20250314,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,80,2,3.65,571518561,255023,527.15,2195,2280,2195,2845,1535,2190,2241.05,0.48,0,7901,2220,2205,2190,2175,2160,2197,2167,5,655,100,1530,5,1,5315000,121,75.67,1.15,12,4.80,30.00,1971.00,2347,20240801,-3.28,2050,20250210,10.73,2290,-0.87,20250131,2050,10.73,20250210,2395,-5.22,20240801,2050,10.73,20250210,0.11,N,456440,100,5 억,,25640,N,N,0,N,00,N
20250314,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2270,80,2,3.65,565826951,252512,521.96,2195,2280,2195,2845,1535,2190,2240.79,0.48,0,8343,2220,2205,2190,2175,2160,2197,2167,5,655,100,1530,5,1,5315000,121,75.67,1.15,12,4.75,30.00,1971.00,2347,20240801,-3.28,2050,20250210,10.73,2290,-0.87,20250131,2050,10.73,20250210,2395,-5.22,20240801,2050,10.73,20250210,0.11,N,456440,100,5 억,,25640,N,N,0,N,00,N
20250314,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2265,75,2,3.42,543082476,242462,501.18,2195,2280,2195,2845,1535,2190,2239.87,0.48,0,7744,2220,2205,2190,2175,2160,2197,2167,5,655,100,1530,5,1,5315000,120,75.50,1.15,12,4.56,30.00,1971.00,2347,20240801,-3.49,2050,20250210,10.49,2290,-1.09,20250131,2050,10.49,20250210,2395,-5.43,20240801,2050,10.49,20250210,0.11,N,456440,100,5 억,,25640,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 161323 57 100.00 KOSDAQ 금융 N N N N N 2315 45 2 1.98 489578345 214104 83.95 2210 2320 2210 2950 1590 2270 2286.64 0.63 0 634 2333 2301 2248 2216 2163 2317 2232 5 680 100 1580 5 1 5315000 123 77.17 1.17 12 4.03 30.00 1971.00 2347 20240801 -1.36 2050 20250210 12.93 2320 -0.22 20250317 2050 12.93 20250210 2395 -3.34 20240801 2050 12.93 20250210 0.51 N 456440 100 5 억 33541 N N 0 N 00 N
3 20250317 151323 57 100.00 KOSDAQ 금융 N N N N N 2315 45 2 1.98 486890690 212943 83.50 2210 2320 2210 2950 1590 2270 2286.48 0.63 0 640 2333 2301 2248 2216 2163 2317 2232 5 680 100 1580 5 1 5315000 123 77.17 1.17 12 4.01 30.00 1971.00 2347 20240801 -1.36 2050 20250210 12.93 2320 -0.22 20250317 2050 12.93 20250210 2395 -3.34 20240801 2050 12.93 20250210 0.51 N 456440 100 5 억 33541 N N 0 N 00 N
4 20250317 141325 57 100.00 KOSDAQ 금융 N N N N N 2300 30 2 1.32 330818005 145087 56.89 2210 2320 2210 2950 1590 2270 2280.14 0.63 0 -1145 2333 2301 2248 2216 2163 2317 2232 5 680 100 1580 5 1 5315000 122 76.67 1.17 12 2.73 30.00 1971.00 2347 20240801 -2.00 2050 20250210 12.20 2320 -0.86 20250317 2050 12.20 20250210 2395 -3.97 20240801 2050 12.20 20250210 0.51 N 456440 100 5 억 33541 N N 0 N 00 N
5 20250317 131324 57 100.00 KOSDAQ 금융 N N N N N 2270 0 3 0.00 126404545 55988 21.95 2210 2285 2210 2950 1590 2270 2257.71 0.63 0 -854 2333 2301 2248 2216 2163 2317 2232 5 680 100 1580 5 1 5315000 121 75.67 1.15 12 1.05 30.00 1971.00 2347 20240801 -3.28 2050 20250210 10.73 2290 -0.87 20250131 2050 10.73 20250210 2395 -5.22 20240801 2050 10.73 20250210 0.51 N 456440 100 5 억 33541 N N 0 N 00 N
6 20250317 121323 57 100.00 KOSDAQ 금융 N N N N N 2255 -15 5 -0.66 99932865 44283 17.36 2210 2285 2210 2950 1590 2270 2256.69 0.63 0 -850 2333 2301 2248 2216 2163 2317 2232 5 680 100 1580 5 1 5315000 120 75.17 1.14 12 0.83 30.00 1971.00 2347 20240801 -3.92 2050 20250210 10.00 2290 -1.53 20250131 2050 10.00 20250210 2395 -5.85 20240801 2050 10.00 20250210 0.51 N 456440 100 5 억 33541 N N 0 N 00 N
7 20250317 111322 57 100.00 KOSDAQ 금융 N N N N N 2255 -15 5 -0.66 79519470 35221 13.81 2210 2285 2210 2950 1590 2270 2257.73 0.63 0 -276 2333 2301 2248 2216 2163 2317 2232 5 680 100 1580 5 1 5315000 120 75.17 1.14 12 0.66 30.00 1971.00 2347 20240801 -3.92 2050 20250210 10.00 2290 -1.53 20250131 2050 10.00 20250210 2395 -5.85 20240801 2050 10.00 20250210 0.51 N 456440 100 5 억 33541 N N 0 N 00 N
8 20250317 101321 57 100.00 KOSDAQ 금융 N N N N N 2260 -10 5 -0.44 64940255 28743 11.27 2210 2285 2210 2950 1590 2270 2259.34 0.63 0 537 2333 2301 2248 2216 2163 2317 2232 5 680 100 1580 5 1 5315000 120 75.33 1.15 12 0.54 30.00 1971.00 2347 20240801 -3.71 2050 20250210 10.24 2290 -1.31 20250131 2050 10.24 20250210 2395 -5.64 20240801 2050 10.24 20250210 0.51 N 456440 100 5 억 33541 N N 0 N 00 N
9 20250317 091325 57 100.00 KOSDAQ 금융 N N N N N 2265 -5 5 -0.22 1107265 501 0.20 2210 2265 2210 2950 1590 2270 2210.11 0.63 0 0 2333 2301 2248 2216 2163 2317 2232 5 680 100 1580 5 1 5315000 120 75.50 1.15 12 0.01 30.00 1971.00 2347 20240801 -3.49 2050 20250210 10.49 2290 -1.09 20250131 2050 10.49 20250210 2395 -5.43 20240801 2050 10.49 20250210 0.51 N 456440 100 5 억 33541 N N 0 N 00 N
10 20250314 161317 57 100.00 KOSDAQ 금융 N N N N N 2270 80 2 3.65 571518561 255023 527.15 2195 2280 2195 2845 1535 2190 2241.05 0.48 0 7901 2220 2205 2190 2175 2160 2197 2167 5 655 100 1530 5 1 5315000 121 75.67 1.15 12 4.80 30.00 1971.00 2347 20240801 -3.28 2050 20250210 10.73 2290 -0.87 20250131 2050 10.73 20250210 2395 -5.22 20240801 2050 10.73 20250210 0.11 N 456440 100 5 억 25640 N N 0 N 00 N
11 20250314 151326 57 100.00 KOSDAQ 금융 N N N N N 2270 80 2 3.65 565826951 252512 521.96 2195 2280 2195 2845 1535 2190 2240.79 0.48 0 8343 2220 2205 2190 2175 2160 2197 2167 5 655 100 1530 5 1 5315000 121 75.67 1.15 12 4.75 30.00 1971.00 2347 20240801 -3.28 2050 20250210 10.73 2290 -0.87 20250131 2050 10.73 20250210 2395 -5.22 20240801 2050 10.73 20250210 0.11 N 456440 100 5 억 25640 N N 0 N 00 N
12 20250314 141320 57 100.00 KOSDAQ 금융 N N N N N 2265 75 2 3.42 543082476 242462 501.18 2195 2280 2195 2845 1535 2190 2239.87 0.48 0 7744 2220 2205 2190 2175 2160 2197 2167 5 655 100 1530 5 1 5315000 120 75.50 1.15 12 4.56 30.00 1971.00 2347 20240801 -3.49 2050 20250210 10.49 2290 -1.09 20250131 2050 10.49 20250210 2395 -5.43 20240801 2050 10.49 20250210 0.11 N 456440 100 5 억 25640 N N 0 N 00 N