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
472230/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
20250317,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1291145,632,154.15,2040,2045,2040,2655,1435,2045,2042.95,0.06,0,-20,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.02,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2389,N,N,0,N,00,N
20250317,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,679690,333,81.22,2040,2045,2040,2655,1435,2045,2041.11,0.06,0,-1,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2389,N,N,0,N,00,N
20250317,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,659240,323,78.78,2040,2045,2040,2655,1435,2045,2040.99,0.06,0,-1,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2389,N,N,0,N,00,N
20250317,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,271590,133,32.44,2040,2045,2040,2655,1435,2045,2042.03,0.06,0,-1,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4155000,85,-15.81,0.68,12,0.00,-129.00,3015.00,2150,20240412,-5.12,1985,20250122,2.77,2060,-0.97,20250307,1985,2.77,20250122,2150,-5.12,20240412,1985,2.77,20250122,0.00,N,472230,100,4 억,,2389,N,N,0,N,00,N
20250317,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,228750,112,27.32,2040,2045,2040,2655,1435,2045,2042.41,0.06,0,0,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2389,N,N,0,N,00,N
20250317,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,185805,91,22.20,2040,2045,2040,2655,1435,2045,2041.81,0.06,0,0,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2389,N,N,0,N,00,N
20250317,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.06,0,0,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2389,N,N,0,N,00,N
20250317,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.06,0,0,2055,2050,2040,2035,2025,2052,2037,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,2150,20240412,-4.88,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2389,N,N,0,N,00,N
20250314,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,832795,410,68.91,2045,2045,2030,2655,1435,2045,2031.21,0.06,0,-1,2061,2052,2041,2032,2021,2055,2035,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2390,N,N,0,N,00,N
20250314,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,832795,410,68.91,2045,2045,2030,2655,1435,2045,2031.21,0.06,0,-1,2061,2052,2041,2032,2021,2055,2035,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2390,N,N,0,N,00,N
20250314,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,47035,23,3.87,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2061,2052,2041,2032,2021,2055,2035,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.00,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2390,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 161339 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 1291145 632 154.15 2040 2045 2040 2655 1435 2045 2042.95 0.06 0 -20 2055 2050 2040 2035 2025 2052 2037 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.02 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2389 N N 0 N 00 N
3 20250317 151338 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 679690 333 81.22 2040 2045 2040 2655 1435 2045 2041.11 0.06 0 -1 2055 2050 2040 2035 2025 2052 2037 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2389 N N 0 N 00 N
4 20250317 141340 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 659240 323 78.78 2040 2045 2040 2655 1435 2045 2040.99 0.06 0 -1 2055 2050 2040 2035 2025 2052 2037 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2389 N N 0 N 00 N
5 20250317 131339 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 271590 133 32.44 2040 2045 2040 2655 1435 2045 2042.03 0.06 0 -1 2055 2050 2040 2035 2025 2052 2037 4 610 100 1430 5 1 4155000 85 -15.81 0.68 12 0.00 -129.00 3015.00 2150 20240412 -5.12 1985 20250122 2.77 2060 -0.97 20250307 1985 2.77 20250122 2150 -5.12 20240412 1985 2.77 20250122 0.00 N 472230 100 4 억 2389 N N 0 N 00 N
6 20250317 121338 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 228750 112 27.32 2040 2045 2040 2655 1435 2045 2042.41 0.06 0 0 2055 2050 2040 2035 2025 2052 2037 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.00 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2389 N N 0 N 00 N
7 20250317 111337 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 185805 91 22.20 2040 2045 2040 2655 1435 2045 2041.81 0.06 0 0 2055 2050 2040 2035 2025 2052 2037 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.00 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2389 N N 0 N 00 N
8 20250317 101336 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 0 0 0.00 0 0 0 2655 1435 2045 0.00 0.06 0 0 2055 2050 2040 2035 2025 2052 2037 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.00 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2389 N N 0 N 00 N
9 20250317 091340 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 0 0 0.00 0 0 0 2655 1435 2045 0.00 0.06 0 0 2055 2050 2040 2035 2025 2052 2037 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.00 -129.00 3015.00 2150 20240412 -4.88 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2389 N N 0 N 00 N
10 20250314 161332 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 832795 410 68.91 2045 2045 2030 2655 1435 2045 2031.21 0.06 0 -1 2061 2052 2041 2032 2021 2055 2035 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2390 N N 0 N 00 N
11 20250314 151341 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 832795 410 68.91 2045 2045 2030 2655 1435 2045 2031.21 0.06 0 -1 2061 2052 2041 2032 2021 2055 2035 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2390 N N 0 N 00 N
12 20250314 141335 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 47035 23 3.87 2045 2045 2045 2655 1435 2045 2045.00 0.06 0 0 2061 2052 2041 2032 2021 2055 2035 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.00 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2390 N N 0 N 00 N