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
462020/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
20250317,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,7762390,3871,25.77,2010,2015,2005,2615,1415,2015,2005.27,0.08,0,0,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.09,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250317,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,7762390,3871,25.77,2010,2015,2005,2615,1415,2015,2005.27,0.08,0,0,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.09,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250317,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,7479585,3730,24.83,2010,2015,2005,2615,1415,2015,2005.25,0.08,0,0,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,87,95.71,1.04,12,0.09,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250317,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,7479585,3730,24.83,2010,2015,2005,2615,1415,2015,2005.25,0.08,0,0,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,87,95.71,1.04,12,0.09,21.00,1927.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250317,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,82515,41,0.27,2010,2015,2010,2615,1415,2015,2012.56,0.08,0,0,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250317,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,82515,41,0.27,2010,2015,2010,2615,1415,2015,2012.56,0.08,0,0,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250317,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,60350,30,0.20,2010,2015,2010,2615,1415,2015,2011.67,0.08,0,0,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250317,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,60350,30,0.20,2010,2015,2010,2615,1415,2015,2011.67,0.08,0,0,2021,2017,2011,2007,2001,2020,2010,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250314,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,30146375,15023,3004.60,2010,2015,2005,2615,1415,2015,2006.68,0.08,0,27,2025,2020,2010,2005,1995,2022,2007,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.35,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250314,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,30146375,15023,3004.60,2010,2015,2005,2615,1415,2015,2006.68,0.08,0,27,2025,2020,2010,2005,1995,2022,2007,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.35,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250314,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,10076195,5013,1002.60,2010,2015,2010,2615,1415,2015,2010.01,0.08,0,27,2025,2020,2010,2005,1995,2022,2007,4,600,100,1450,5,1,4345000,88,95.95,1.05,12,0.12,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,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 161330 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 7762390 3871 25.77 2010 2015 2005 2615 1415 2015 2005.27 0.08 0 0 2021 2017 2011 2007 2001 2020 2010 4 600 100 1450 5 1 4345000 88 95.95 1.05 12 0.09 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
3 20250317 151330 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 7762390 3871 25.77 2010 2015 2005 2615 1415 2015 2005.27 0.08 0 0 2021 2017 2011 2007 2001 2020 2010 4 600 100 1450 5 1 4345000 88 95.95 1.05 12 0.09 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
4 20250317 141332 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 7479585 3730 24.83 2010 2015 2005 2615 1415 2015 2005.25 0.08 0 0 2021 2017 2011 2007 2001 2020 2010 4 600 100 1450 5 1 4345000 87 95.71 1.04 12 0.09 21.00 1927.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
5 20250317 131331 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 7479585 3730 24.83 2010 2015 2005 2615 1415 2015 2005.25 0.08 0 0 2021 2017 2011 2007 2001 2020 2010 4 600 100 1450 5 1 4345000 87 95.71 1.04 12 0.09 21.00 1927.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
6 20250317 121330 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 82515 41 0.27 2010 2015 2010 2615 1415 2015 2012.56 0.08 0 0 2021 2017 2011 2007 2001 2020 2010 4 600 100 1450 5 1 4345000 88 95.95 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
7 20250317 111329 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 82515 41 0.27 2010 2015 2010 2615 1415 2015 2012.56 0.08 0 0 2021 2017 2011 2007 2001 2020 2010 4 600 100 1450 5 1 4345000 88 95.95 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
8 20250317 101328 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 60350 30 0.20 2010 2015 2010 2615 1415 2015 2011.67 0.08 0 0 2021 2017 2011 2007 2001 2020 2010 4 600 100 1450 5 1 4345000 88 95.95 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
9 20250317 091332 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 60350 30 0.20 2010 2015 2010 2615 1415 2015 2011.67 0.08 0 0 2021 2017 2011 2007 2001 2020 2010 4 600 100 1450 5 1 4345000 88 95.95 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
10 20250314 161324 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 30146375 15023 3004.60 2010 2015 2005 2615 1415 2015 2006.68 0.08 0 27 2025 2020 2010 2005 1995 2022 2007 4 600 100 1450 5 1 4345000 88 95.95 1.05 12 0.35 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
11 20250314 151333 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 30146375 15023 3004.60 2010 2015 2005 2615 1415 2015 2006.68 0.08 0 27 2025 2020 2010 2005 1995 2022 2007 4 600 100 1450 5 1 4345000 88 95.95 1.05 12 0.35 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
12 20250314 141327 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 10076195 5013 1002.60 2010 2015 2010 2615 1415 2015 2010.01 0.08 0 27 2025 2020 2010 2005 1995 2022 2007 4 600 100 1450 5 1 4345000 88 95.95 1.05 12 0.12 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N