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
467930/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
20250317,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,4950955,2340,77.84,2120,2120,2115,2755,1485,2120,2115.79,0.07,0,-36,2146,2132,2121,2107,2096,2127,2102,4,635,100,1560,5,1,4230000,90,-27.53,1.07,12,0.06,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250317,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,4512115,2133,70.96,2120,2120,2115,2755,1485,2120,2115.38,0.07,0,-36,2146,2132,2121,2107,2096,2127,2102,4,635,100,1560,5,1,4230000,90,-27.53,1.07,12,0.05,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250317,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4490915,2123,70.63,2120,2120,2115,2755,1485,2120,2115.36,0.07,0,-36,2146,2132,2121,2107,2096,2127,2102,4,635,100,1560,5,1,4230000,89,-27.47,1.07,12,0.05,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250317,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4067915,1923,63.97,2120,2120,2115,2755,1485,2120,2115.40,0.07,0,-36,2146,2132,2121,2107,2096,2127,2102,4,635,100,1560,5,1,4230000,89,-27.47,1.07,12,0.05,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250317,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,874215,413,13.74,2120,2120,2115,2755,1485,2120,2116.74,0.07,0,-36,2146,2132,2121,2107,2096,2127,2102,4,635,100,1560,5,1,4230000,89,-27.47,1.07,12,0.01,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250317,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,322200,152,5.06,2120,2120,2115,2755,1485,2120,2119.74,0.07,0,-2,2146,2132,2121,2107,2096,2127,2102,4,635,100,1560,5,1,4230000,89,-27.47,1.07,12,0.00,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250317,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,262870,124,4.13,2120,2120,2115,2755,1485,2120,2119.92,0.07,0,-2,2146,2132,2121,2107,2096,2127,2102,4,635,100,1560,5,1,4230000,90,-27.53,1.07,12,0.00,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250317,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.07,0,0,2146,2132,2121,2107,2096,2127,2102,4,635,100,1560,5,1,4230000,90,-27.53,1.07,12,0.00,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3042,N,N,0,N,00,N
20250314,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,6349760,3006,705.63,2135,2135,2110,2775,1495,2135,2112.36,0.07,0,33,2141,2137,2131,2127,2121,2140,2130,4,640,100,1570,5,1,4230000,90,-27.53,1.07,12,0.07,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3009,N,N,0,N,00,N
20250314,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,6309555,2987,701.17,2135,2135,2110,2775,1495,2135,2112.34,0.07,0,33,2141,2137,2131,2127,2121,2140,2130,4,640,100,1570,5,1,4230000,90,-27.53,1.07,12,0.07,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3009,N,N,0,N,00,N
20250314,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,1616330,764,179.34,2135,2135,2115,2775,1495,2135,2115.62,0.07,0,27,2141,2137,2131,2127,2121,2140,2130,4,640,100,1570,5,1,4230000,89,-27.47,1.07,12,0.02,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,N,467930,100,4 억,,3009,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 161336 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 4950955 2340 77.84 2120 2120 2115 2755 1485 2120 2115.79 0.07 0 -36 2146 2132 2121 2107 2096 2127 2102 4 635 100 1560 5 1 4230000 90 -27.53 1.07 12 0.06 -77.00 1980.00 2300 20240430 -7.83 2035 20241227 4.18 2195 -3.42 20250217 2040 3.92 20250108 2300 -7.83 20240430 2035 4.18 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
3 20250317 151335 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 4512115 2133 70.96 2120 2120 2115 2755 1485 2120 2115.38 0.07 0 -36 2146 2132 2121 2107 2096 2127 2102 4 635 100 1560 5 1 4230000 90 -27.53 1.07 12 0.05 -77.00 1980.00 2300 20240430 -7.83 2035 20241227 4.18 2195 -3.42 20250217 2040 3.92 20250108 2300 -7.83 20240430 2035 4.18 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
4 20250317 141337 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 4490915 2123 70.63 2120 2120 2115 2755 1485 2120 2115.36 0.07 0 -36 2146 2132 2121 2107 2096 2127 2102 4 635 100 1560 5 1 4230000 89 -27.47 1.07 12 0.05 -77.00 1980.00 2300 20240430 -8.04 2035 20241227 3.93 2195 -3.64 20250217 2040 3.68 20250108 2300 -8.04 20240430 2035 3.93 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
5 20250317 131336 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 4067915 1923 63.97 2120 2120 2115 2755 1485 2120 2115.40 0.07 0 -36 2146 2132 2121 2107 2096 2127 2102 4 635 100 1560 5 1 4230000 89 -27.47 1.07 12 0.05 -77.00 1980.00 2300 20240430 -8.04 2035 20241227 3.93 2195 -3.64 20250217 2040 3.68 20250108 2300 -8.04 20240430 2035 3.93 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
6 20250317 121335 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 874215 413 13.74 2120 2120 2115 2755 1485 2120 2116.74 0.07 0 -36 2146 2132 2121 2107 2096 2127 2102 4 635 100 1560 5 1 4230000 89 -27.47 1.07 12 0.01 -77.00 1980.00 2300 20240430 -8.04 2035 20241227 3.93 2195 -3.64 20250217 2040 3.68 20250108 2300 -8.04 20240430 2035 3.93 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
7 20250317 111334 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 322200 152 5.06 2120 2120 2115 2755 1485 2120 2119.74 0.07 0 -2 2146 2132 2121 2107 2096 2127 2102 4 635 100 1560 5 1 4230000 89 -27.47 1.07 12 0.00 -77.00 1980.00 2300 20240430 -8.04 2035 20241227 3.93 2195 -3.64 20250217 2040 3.68 20250108 2300 -8.04 20240430 2035 3.93 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
8 20250317 101334 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 262870 124 4.13 2120 2120 2115 2755 1485 2120 2119.92 0.07 0 -2 2146 2132 2121 2107 2096 2127 2102 4 635 100 1560 5 1 4230000 90 -27.53 1.07 12 0.00 -77.00 1980.00 2300 20240430 -7.83 2035 20241227 4.18 2195 -3.42 20250217 2040 3.92 20250108 2300 -7.83 20240430 2035 4.18 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
9 20250317 091337 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2755 1485 2120 0.00 0.07 0 0 2146 2132 2121 2107 2096 2127 2102 4 635 100 1560 5 1 4230000 90 -27.53 1.07 12 0.00 -77.00 1980.00 2300 20240430 -7.83 2035 20241227 4.18 2195 -3.42 20250217 2040 3.92 20250108 2300 -7.83 20240430 2035 4.18 20241227 0.00 N 467930 100 4 억 3042 N N 0 N 00 N
10 20250314 161330 57 100.00 KOSDAQ 금융 N N N N N 2120 -15 5 -0.70 6349760 3006 705.63 2135 2135 2110 2775 1495 2135 2112.36 0.07 0 33 2141 2137 2131 2127 2121 2140 2130 4 640 100 1570 5 1 4230000 90 -27.53 1.07 12 0.07 -77.00 1980.00 2300 20240430 -7.83 2035 20241227 4.18 2195 -3.42 20250217 2040 3.92 20250108 2300 -7.83 20240430 2035 4.18 20241227 0.00 N 467930 100 4 억 3009 N N 0 N 00 N
11 20250314 151339 57 100.00 KOSDAQ 금융 N N N N N 2120 -15 5 -0.70 6309555 2987 701.17 2135 2135 2110 2775 1495 2135 2112.34 0.07 0 33 2141 2137 2131 2127 2121 2140 2130 4 640 100 1570 5 1 4230000 90 -27.53 1.07 12 0.07 -77.00 1980.00 2300 20240430 -7.83 2035 20241227 4.18 2195 -3.42 20250217 2040 3.92 20250108 2300 -7.83 20240430 2035 4.18 20241227 0.00 N 467930 100 4 억 3009 N N 0 N 00 N
12 20250314 141332 57 100.00 KOSDAQ 금융 N N N N N 2115 -20 5 -0.94 1616330 764 179.34 2135 2135 2115 2775 1495 2135 2115.62 0.07 0 27 2141 2137 2131 2127 2121 2140 2130 4 640 100 1570 5 1 4230000 89 -27.47 1.07 12 0.02 -77.00 1980.00 2300 20240430 -8.04 2035 20241227 3.93 2195 -3.64 20250217 2040 3.68 20250108 2300 -8.04 20240430 2035 3.93 20241227 0.00 N 467930 100 4 억 3009 N N 0 N 00 N