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
435380/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
20250306,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,17618070,8365,142.70,2105,2110,2105,2735,1475,2105,2106.16,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.15,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N
20250306,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,17618070,8365,142.70,2105,2110,2105,2735,1475,2105,2106.16,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.15,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N
20250306,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,17618070,8365,142.70,2105,2110,2105,2735,1475,2105,2106.16,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.15,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N
20250306,131214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,12203845,5797,98.89,2105,2110,2105,2735,1475,2105,2105.20,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,38.98,1.03,12,0.10,54.00,2039.00,2210,20240701,-4.75,2020,20250107,4.21,2120,-0.71,20250214,2020,4.21,20250107,2210,-4.75,20240701,2020,4.21,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N
20250306,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,7745455,3679,62.76,2105,2110,2105,2735,1475,2105,2105.32,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.06,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N
20250306,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,7418660,3524,60.12,2105,2110,2105,2735,1475,2105,2105.18,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,38.98,1.03,12,0.06,54.00,2039.00,2210,20240701,-4.75,2020,20250107,4.21,2120,-0.71,20250214,2020,4.21,20250107,2210,-4.75,20240701,2020,4.21,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N
20250306,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,6532455,3103,52.93,2105,2110,2105,2735,1475,2105,2105.21,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.05,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N
20250306,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,2978575,1415,24.14,2105,2105,2105,2735,1475,2105,2105.00,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,38.98,1.03,12,0.02,54.00,2039.00,2210,20240701,-4.75,2020,20250107,4.21,2120,-0.71,20250214,2020,4.21,20250107,2210,-4.75,20240701,2020,4.21,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N
20250305,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,12368400,5862,18.52,2110,2110,2105,2735,1475,2105,2109.93,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,38.98,1.03,12,0.10,54.00,2039.00,2210,20240701,-4.75,2020,20250107,4.21,2120,-0.71,20250214,2020,4.21,20250107,2210,-4.75,20240701,2020,4.21,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N
20250305,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,12336825,5847,18.47,2110,2110,2105,2735,1475,2105,2109.94,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.10,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,N,N,0,N,00,N
20250305,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2350195,1114,3.52,2110,2110,2105,2735,1475,2105,2109.69,0.03,0,0,2111,2107,2106,2102,2101,2107,2102,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.02,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1478,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 161214 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 17618070 8365 142.70 2105 2110 2105 2735 1475 2105 2106.16 0.03 0 0 2111 2107 2106 2102 2101 2107 2102 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.15 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1478 N N 0 N 00 N
3 20250306 151215 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 17618070 8365 142.70 2105 2110 2105 2735 1475 2105 2106.16 0.03 0 0 2111 2107 2106 2102 2101 2107 2102 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.15 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1478 N N 0 N 00 N
4 20250306 141214 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 17618070 8365 142.70 2105 2110 2105 2735 1475 2105 2106.16 0.03 0 0 2111 2107 2106 2102 2101 2107 2102 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.15 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1478 N N 0 N 00 N
5 20250306 131214 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 12203845 5797 98.89 2105 2110 2105 2735 1475 2105 2105.20 0.03 0 0 2111 2107 2106 2102 2101 2107 2102 6 630 100 1510 5 1 5730000 121 38.98 1.03 12 0.10 54.00 2039.00 2210 20240701 -4.75 2020 20250107 4.21 2120 -0.71 20250214 2020 4.21 20250107 2210 -4.75 20240701 2020 4.21 20250107 0.00 N 435380 100 5 억 1478 N N 0 N 00 N
6 20250306 121213 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 7745455 3679 62.76 2105 2110 2105 2735 1475 2105 2105.32 0.03 0 0 2111 2107 2106 2102 2101 2107 2102 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.06 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1478 N N 0 N 00 N
7 20250306 111210 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 7418660 3524 60.12 2105 2110 2105 2735 1475 2105 2105.18 0.03 0 0 2111 2107 2106 2102 2101 2107 2102 6 630 100 1510 5 1 5730000 121 38.98 1.03 12 0.06 54.00 2039.00 2210 20240701 -4.75 2020 20250107 4.21 2120 -0.71 20250214 2020 4.21 20250107 2210 -4.75 20240701 2020 4.21 20250107 0.00 N 435380 100 5 억 1478 N N 0 N 00 N
8 20250306 101213 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 6532455 3103 52.93 2105 2110 2105 2735 1475 2105 2105.21 0.03 0 0 2111 2107 2106 2102 2101 2107 2102 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.05 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1478 N N 0 N 00 N
9 20250306 091218 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 2978575 1415 24.14 2105 2105 2105 2735 1475 2105 2105.00 0.03 0 0 2111 2107 2106 2102 2101 2107 2102 6 630 100 1510 5 1 5730000 121 38.98 1.03 12 0.02 54.00 2039.00 2210 20240701 -4.75 2020 20250107 4.21 2120 -0.71 20250214 2020 4.21 20250107 2210 -4.75 20240701 2020 4.21 20250107 0.00 N 435380 100 5 억 1478 N N 0 N 00 N
10 20250305 161157 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 12368400 5862 18.52 2110 2110 2105 2735 1475 2105 2109.93 0.03 0 0 2111 2107 2106 2102 2101 2107 2102 6 630 100 1510 5 1 5730000 121 38.98 1.03 12 0.10 54.00 2039.00 2210 20240701 -4.75 2020 20250107 4.21 2120 -0.71 20250214 2020 4.21 20250107 2210 -4.75 20240701 2020 4.21 20250107 0.00 N 435380 100 5 억 1478 N N 0 N 00 N
11 20250305 151204 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 12336825 5847 18.47 2110 2110 2105 2735 1475 2105 2109.94 0.03 0 0 2111 2107 2106 2102 2101 2107 2102 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.10 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1478 N N 0 N 00 N
12 20250305 141204 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 2350195 1114 3.52 2110 2110 2105 2735 1475 2105 2109.69 0.03 0 0 2111 2107 2106 2102 2101 2107 2102 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.02 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1478 N N 0 N 00 N