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
477760/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
20250317,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6469570,3155,164.41,2060,2060,2050,2675,1445,2060,2050.58,0.03,0,-4,2066,2063,2059,2056,2052,2064,2057,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250317,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6469570,3155,164.41,2060,2060,2050,2675,1445,2060,2050.58,0.03,0,-4,2066,2063,2059,2056,2052,2064,2057,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250317,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6434585,3138,163.52,2060,2060,2050,2675,1445,2060,2050.54,0.03,0,-4,2066,2063,2059,2056,2052,2064,2057,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250317,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6379050,3111,162.12,2060,2060,2050,2675,1445,2060,2050.48,0.03,0,-4,2066,2063,2059,2056,2052,2064,2057,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250317,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6379050,3111,162.12,2060,2060,2050,2675,1445,2060,2050.48,0.03,0,-4,2066,2063,2059,2056,2052,2064,2057,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250317,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,6379050,3111,162.12,2060,2060,2050,2675,1445,2060,2050.48,0.03,0,-4,2066,2063,2059,2056,2052,2064,2057,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250317,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,6173500,3011,156.90,2060,2060,2050,2675,1445,2060,2050.32,0.03,0,0,2066,2063,2059,2056,2052,2064,2057,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250317,091349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,4008495,1955,101.88,2060,2060,2050,2675,1445,2060,2050.38,0.03,0,0,2066,2063,2059,2056,2052,2064,2057,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1937,N,N,0,N,00,N
20250314,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,3951372,1919,9.68,2055,2062,2055,2670,1440,2055,2059.08,0.03,0,-2,2068,2061,2058,2051,2048,2060,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2070,-0.48,20250214,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,N,477760,100,5 억,,1939,N,N,0,N,00,N
20250314,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,3930772,1909,9.63,2055,2062,2055,2670,1440,2055,2059.07,0.03,0,-2,2068,2061,2058,2051,2048,2060,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1939,N,N,0,N,00,N
20250314,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,3885562,1887,9.52,2055,2062,2055,2670,1440,2055,2059.12,0.03,0,-2,2068,2061,2058,2051,2048,2060,2050,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,N,477760,100,5 억,,1939,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 161347 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 6469570 3155 164.41 2060 2060 2050 2675 1445 2060 2050.58 0.03 0 -4 2066 2063 2059 2056 2052 2064 2057 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
3 20250317 151347 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 6469570 3155 164.41 2060 2060 2050 2675 1445 2060 2050.58 0.03 0 -4 2066 2063 2059 2056 2052 2064 2057 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
4 20250317 141349 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 6434585 3138 163.52 2060 2060 2050 2675 1445 2060 2050.54 0.03 0 -4 2066 2063 2059 2056 2052 2064 2057 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
5 20250317 131347 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 6379050 3111 162.12 2060 2060 2050 2675 1445 2060 2050.48 0.03 0 -4 2066 2063 2059 2056 2052 2064 2057 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
6 20250317 121347 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 6379050 3111 162.12 2060 2060 2050 2675 1445 2060 2050.48 0.03 0 -4 2066 2063 2059 2056 2052 2064 2057 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
7 20250317 111346 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 6379050 3111 162.12 2060 2060 2050 2675 1445 2060 2050.48 0.03 0 -4 2066 2063 2059 2056 2052 2064 2057 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
8 20250317 101345 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 6173500 3011 156.90 2060 2060 2050 2675 1445 2060 2050.32 0.03 0 0 2066 2063 2059 2056 2052 2064 2057 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2070 -0.97 20250214 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
9 20250317 091349 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 4008495 1955 101.88 2060 2060 2050 2675 1445 2060 2050.38 0.03 0 0 2066 2063 2059 2056 2052 2064 2057 6 615 100 1440 5 1 5840000 120 0.00 0.00 12 0.03 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.00 N 477760 100 5 억 1937 N N 0 N 00 N
10 20250314 161341 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 3951372 1919 9.68 2055 2062 2055 2670 1440 2055 2059.08 0.03 0 -2 2068 2061 2058 2051 2048 2060 2050 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.03 0.00 0.00 5350 20240618 -61.50 1982 20241227 3.94 2070 -0.48 20250214 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 N 477760 100 5 억 1939 N N 0 N 00 N
11 20250314 151350 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 3930772 1909 9.63 2055 2062 2055 2670 1440 2055 2059.07 0.03 0 -2 2068 2061 2058 2051 2048 2060 2050 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.03 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.00 N 477760 100 5 억 1939 N N 0 N 00 N
12 20250314 141344 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 3885562 1887 9.52 2055 2062 2055 2670 1440 2055 2059.12 0.03 0 -2 2068 2061 2058 2051 2048 2060 2050 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.03 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.00 N 477760 100 5 억 1939 N N 0 N 00 N