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
457940/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
20250317,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,40,2,1.92,76370,36,1.79,2130,2130,2090,2700,1460,2080,2121.39,0.01,0,-10,2113,2096,2088,2071,2063,2092,2067,3,620,100,1450,5,1,3310000,70,-424.00,1.09,12,0.00,-5.00,1951.00,2425,20240412,-12.58,2020,20241212,4.95,2140,-0.93,20250107,2040,3.92,20250304,2425,-12.58,20240412,2020,4.95,20241212,0.00,N,457940,100,3 억,,173,N,N,0,N,00,N
20250317,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,74250,35,1.74,2130,2130,2090,2700,1460,2080,2121.43,0.01,0,-10,2113,2096,2088,2071,2063,2092,2067,3,620,100,1450,5,1,3310000,69,-419.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-13.61,2020,20241212,3.71,2140,-2.10,20250107,2040,2.70,20250304,2425,-13.61,20240412,2020,3.71,20241212,0.00,N,457940,100,3 억,,173,N,N,0,N,00,N
20250317,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,74250,35,1.74,2130,2130,2090,2700,1460,2080,2121.43,0.01,0,-10,2113,2096,2088,2071,2063,2092,2067,3,620,100,1450,5,1,3310000,69,-419.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-13.61,2020,20241212,3.71,2140,-2.10,20250107,2040,2.70,20250304,2425,-13.61,20240412,2020,3.71,20241212,0.00,N,457940,100,3 억,,173,N,N,0,N,00,N
20250317,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,40,2,1.92,67965,32,1.59,2130,2130,2090,2700,1460,2080,2123.91,0.01,0,-10,2113,2096,2088,2071,2063,2092,2067,3,620,100,1450,5,1,3310000,70,-424.00,1.09,12,0.00,-5.00,1951.00,2425,20240412,-12.58,2020,20241212,4.95,2140,-0.93,20250107,2040,3.92,20250304,2425,-12.58,20240412,2020,4.95,20241212,0.00,N,457940,100,3 억,,173,N,N,0,N,00,N
20250317,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,46765,22,1.09,2130,2130,2090,2700,1460,2080,2125.68,0.01,0,-10,2113,2096,2088,2071,2063,2092,2067,3,620,100,1450,5,1,3310000,69,-418.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-13.81,2020,20241212,3.47,2140,-2.34,20250107,2040,2.45,20250304,2425,-13.81,20240412,2020,3.47,20241212,0.00,N,457940,100,3 억,,173,N,N,0,N,00,N
20250317,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,46765,22,1.09,2130,2130,2090,2700,1460,2080,2125.68,0.01,0,-10,2113,2096,2088,2071,2063,2092,2067,3,620,100,1450,5,1,3310000,69,-418.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-13.81,2020,20241212,3.47,2140,-2.34,20250107,2040,2.45,20250304,2425,-13.81,20240412,2020,3.47,20241212,0.00,N,457940,100,3 억,,173,N,N,0,N,00,N
20250317,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,50,2,2.40,21300,10,0.50,2130,2130,2130,2700,1460,2080,2130.00,0.01,0,-10,2113,2096,2088,2071,2063,2092,2067,3,620,100,1450,5,1,3310000,71,-426.00,1.09,12,0.00,-5.00,1951.00,2425,20240412,-12.16,2020,20241212,5.45,2140,-0.47,20250107,2040,4.41,20250304,2425,-12.16,20240412,2020,5.45,20241212,0.00,N,457940,100,3 억,,173,N,N,0,N,00,N
20250317,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.01,0,0,2113,2096,2088,2071,2063,2092,2067,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,173,N,N,0,N,00,N
20250314,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4186020,2012,158.30,2105,2105,2080,2700,1460,2080,2080.53,0.01,0,-2,2160,2120,2100,2060,2040,2110,2050,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.06,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,175,N,N,0,N,00,N
20250314,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4165205,2002,157.51,2105,2105,2080,2700,1460,2080,2080.52,0.01,0,-1,2160,2120,2100,2060,2040,2110,2050,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.06,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,175,N,N,0,N,00,N
20250314,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,4205,2,0.16,2105,2105,2100,2700,1460,2080,2102.50,0.01,0,-1,2160,2120,2100,2060,2040,2110,2050,3,620,100,1450,5,1,3310000,70,-420.00,1.08,12,0.00,-5.00,1951.00,2425,20240412,-13.40,2020,20241212,3.96,2140,-1.87,20250107,2040,2.94,20250304,2425,-13.40,20240412,2020,3.96,20241212,0.00,N,457940,100,3 억,,175,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 161326 57 100.00 KOSDAQ 금융 N N N N N 2120 40 2 1.92 76370 36 1.79 2130 2130 2090 2700 1460 2080 2121.39 0.01 0 -10 2113 2096 2088 2071 2063 2092 2067 3 620 100 1450 5 1 3310000 70 -424.00 1.09 12 0.00 -5.00 1951.00 2425 20240412 -12.58 2020 20241212 4.95 2140 -0.93 20250107 2040 3.92 20250304 2425 -12.58 20240412 2020 4.95 20241212 0.00 N 457940 100 3 억 173 N N 0 N 00 N
3 20250317 151326 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 74250 35 1.74 2130 2130 2090 2700 1460 2080 2121.43 0.01 0 -10 2113 2096 2088 2071 2063 2092 2067 3 620 100 1450 5 1 3310000 69 -419.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -13.61 2020 20241212 3.71 2140 -2.10 20250107 2040 2.70 20250304 2425 -13.61 20240412 2020 3.71 20241212 0.00 N 457940 100 3 억 173 N N 0 N 00 N
4 20250317 141328 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 74250 35 1.74 2130 2130 2090 2700 1460 2080 2121.43 0.01 0 -10 2113 2096 2088 2071 2063 2092 2067 3 620 100 1450 5 1 3310000 69 -419.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -13.61 2020 20241212 3.71 2140 -2.10 20250107 2040 2.70 20250304 2425 -13.61 20240412 2020 3.71 20241212 0.00 N 457940 100 3 억 173 N N 0 N 00 N
5 20250317 131327 57 100.00 KOSDAQ 금융 N N N N N 2120 40 2 1.92 67965 32 1.59 2130 2130 2090 2700 1460 2080 2123.91 0.01 0 -10 2113 2096 2088 2071 2063 2092 2067 3 620 100 1450 5 1 3310000 70 -424.00 1.09 12 0.00 -5.00 1951.00 2425 20240412 -12.58 2020 20241212 4.95 2140 -0.93 20250107 2040 3.92 20250304 2425 -12.58 20240412 2020 4.95 20241212 0.00 N 457940 100 3 억 173 N N 0 N 00 N
6 20250317 121326 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 46765 22 1.09 2130 2130 2090 2700 1460 2080 2125.68 0.01 0 -10 2113 2096 2088 2071 2063 2092 2067 3 620 100 1450 5 1 3310000 69 -418.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -13.81 2020 20241212 3.47 2140 -2.34 20250107 2040 2.45 20250304 2425 -13.81 20240412 2020 3.47 20241212 0.00 N 457940 100 3 억 173 N N 0 N 00 N
7 20250317 111325 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 46765 22 1.09 2130 2130 2090 2700 1460 2080 2125.68 0.01 0 -10 2113 2096 2088 2071 2063 2092 2067 3 620 100 1450 5 1 3310000 69 -418.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -13.81 2020 20241212 3.47 2140 -2.34 20250107 2040 2.45 20250304 2425 -13.81 20240412 2020 3.47 20241212 0.00 N 457940 100 3 억 173 N N 0 N 00 N
8 20250317 101324 57 100.00 KOSDAQ 금융 N N N N N 2130 50 2 2.40 21300 10 0.50 2130 2130 2130 2700 1460 2080 2130.00 0.01 0 -10 2113 2096 2088 2071 2063 2092 2067 3 620 100 1450 5 1 3310000 71 -426.00 1.09 12 0.00 -5.00 1951.00 2425 20240412 -12.16 2020 20241212 5.45 2140 -0.47 20250107 2040 4.41 20250304 2425 -12.16 20240412 2020 5.45 20241212 0.00 N 457940 100 3 억 173 N N 0 N 00 N
9 20250317 091328 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 0.01 0 0 2113 2096 2088 2071 2063 2092 2067 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2040 1.96 20250304 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 173 N N 0 N 00 N
10 20250314 161320 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 4186020 2012 158.30 2105 2105 2080 2700 1460 2080 2080.53 0.01 0 -2 2160 2120 2100 2060 2040 2110 2050 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.06 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2040 1.96 20250304 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 175 N N 0 N 00 N
11 20250314 151329 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 4165205 2002 157.51 2105 2105 2080 2700 1460 2080 2080.52 0.01 0 -1 2160 2120 2100 2060 2040 2110 2050 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.06 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2040 1.96 20250304 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 175 N N 0 N 00 N
12 20250314 141323 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 4205 2 0.16 2105 2105 2100 2700 1460 2080 2102.50 0.01 0 -1 2160 2120 2100 2060 2040 2110 2050 3 620 100 1450 5 1 3310000 70 -420.00 1.08 12 0.00 -5.00 1951.00 2425 20240412 -13.40 2020 20241212 3.96 2140 -1.87 20250107 2040 2.94 20250304 2425 -13.40 20240412 2020 3.96 20241212 0.00 N 457940 100 3 억 175 N N 0 N 00 N