ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
430700/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
20250306,161212,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,630015985,299269,0.00,2110,2110,2105,0,0,2110,2105.18,0.04,0,-83,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,110,41.27,1.04,12,5.71,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250306,151212,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,622164335,295539,0.00,2110,2110,2105,0,0,2110,2105.19,0.04,0,-83,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,110,41.27,1.04,12,5.64,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250306,141211,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,609734310,289634,0.00,2110,2110,2105,0,0,2110,2105.19,0.04,0,-83,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,110,41.27,1.04,12,5.53,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250306,131212,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,504520095,239651,0.00,2110,2110,2105,0,0,2110,2105.23,0.04,0,-83,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,110,41.27,1.04,12,4.57,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250306,121210,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,472928255,224643,0.00,2110,2110,2105,0,0,2110,2105.24,0.04,0,-83,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,111,41.37,1.04,12,4.29,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250306,111207,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,377539575,179333,0.00,2110,2110,2105,0,0,2110,2105.24,0.04,0,0,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,110,41.27,1.04,12,3.42,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250306,101210,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,221761155,105329,0.00,2110,2110,2105,0,0,2110,2105.41,0.04,0,0,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.01,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250306,091215,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,18403420,8722,0.00,2110,2110,2110,0,0,2110,2110.00,0.04,0,0,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.17,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250305,161154,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.04,0,0,2113,2111,2108,2106,2103,2112,2107,5,630,100,0,5,1,5240000,111,41.37,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250305,151202,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.04,0,0,2113,2111,2108,2106,2103,2112,2107,5,630,100,0,5,1,5240000,111,41.37,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250305,141202,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.04,0,0,2113,2111,2108,2106,2103,2112,2107,5,630,100,0,5,1,5240000,111,41.37,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,2160,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 20250306 161212 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 630015985 299269 0.00 2110 2110 2105 0 0 2110 2105.18 0.04 0 -83 2110 2110 2110 2110 2110 2110 2110 5 0 100 0 5 1 5240000 110 41.27 1.04 12 5.71 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
3 20250306 151212 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 622164335 295539 0.00 2110 2110 2105 0 0 2110 2105.19 0.04 0 -83 2110 2110 2110 2110 2110 2110 2110 5 0 100 0 5 1 5240000 110 41.27 1.04 12 5.64 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
4 20250306 141211 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 609734310 289634 0.00 2110 2110 2105 0 0 2110 2105.19 0.04 0 -83 2110 2110 2110 2110 2110 2110 2110 5 0 100 0 5 1 5240000 110 41.27 1.04 12 5.53 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
5 20250306 131212 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 504520095 239651 0.00 2110 2110 2105 0 0 2110 2105.23 0.04 0 -83 2110 2110 2110 2110 2110 2110 2110 5 0 100 0 5 1 5240000 110 41.27 1.04 12 4.57 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
6 20250306 121210 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 472928255 224643 0.00 2110 2110 2105 0 0 2110 2105.24 0.04 0 -83 2110 2110 2110 2110 2110 2110 2110 5 0 100 0 5 1 5240000 111 41.37 1.04 12 4.29 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
7 20250306 111207 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 377539575 179333 0.00 2110 2110 2105 0 0 2110 2105.24 0.04 0 0 2110 2110 2110 2110 2110 2110 2110 5 0 100 0 5 1 5240000 110 41.27 1.04 12 3.42 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
8 20250306 101210 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 221761155 105329 0.00 2110 2110 2105 0 0 2110 2105.41 0.04 0 0 2110 2110 2110 2110 2110 2110 2110 5 0 100 0 5 1 5240000 110 41.27 1.04 12 2.01 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
9 20250306 091215 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 18403420 8722 0.00 2110 2110 2110 0 0 2110 2110.00 0.04 0 0 2110 2110 2110 2110 2110 2110 2110 5 0 100 0 5 1 5240000 111 41.37 1.04 12 0.17 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
10 20250305 161154 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.04 0 0 2113 2111 2108 2106 2103 2112 2107 5 630 100 0 5 1 5240000 111 41.37 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
11 20250305 151202 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.04 0 0 2113 2111 2108 2106 2103 2112 2107 5 630 100 0 5 1 5240000 111 41.37 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
12 20250305 141202 58 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.04 0 0 2113 2111 2108 2106 2103 2112 2107 5 630 100 0 5 1 5240000 111 41.37 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N