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
440790/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
20250306,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,73580435,34629,420.05,2140,2140,2120,2780,1500,2140,2124.82,0.03,0,58,2153,2146,2138,2131,2123,2147,2132,4,640,100,1540,5,1,4050000,87,61.14,1.06,12,0.86,35.00,2028.00,2445,20240502,-12.47,2080,20241121,2.88,2235,-4.25,20250221,2085,2.64,20250113,2445,-12.47,20240502,2080,2.88,20241121,0.00,N,440790,100,4 억,,1203,N,N,0,N,00,N
20250306,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,72889465,34306,416.13,2140,2140,2120,2780,1500,2140,2124.69,0.03,0,131,2153,2146,2138,2131,2123,2147,2132,4,640,100,1540,5,1,4050000,86,61.00,1.05,12,0.85,35.00,2028.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,N,440790,100,4 억,,1203,N,N,0,N,00,N
20250306,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,71391350,33601,407.58,2140,2140,2120,2780,1500,2140,2124.68,0.03,0,135,2153,2146,2138,2131,2123,2147,2132,4,640,100,1540,5,1,4050000,86,60.71,1.05,12,0.83,35.00,2028.00,2445,20240502,-13.09,2080,20241121,2.16,2235,-4.92,20250221,2085,1.92,20250113,2445,-13.09,20240502,2080,2.16,20241121,0.00,N,440790,100,4 억,,1203,N,N,0,N,00,N
20250306,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,66897150,31483,381.89,2140,2140,2120,2780,1500,2140,2124.87,0.03,0,135,2153,2146,2138,2131,2123,2147,2132,4,640,100,1540,5,1,4050000,86,60.71,1.05,12,0.78,35.00,2028.00,2445,20240502,-13.09,2080,20241121,2.16,2235,-4.92,20250221,2085,1.92,20250113,2445,-13.09,20240502,2080,2.16,20241121,0.00,N,440790,100,4 억,,1203,N,N,0,N,00,N
20250306,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,61931025,29146,353.54,2140,2140,2120,2780,1500,2140,2124.86,0.03,0,85,2153,2146,2138,2131,2123,2147,2132,4,640,100,1540,5,1,4050000,86,60.71,1.05,12,0.72,35.00,2028.00,2445,20240502,-13.09,2080,20241121,2.16,2235,-4.92,20250221,2085,1.92,20250113,2445,-13.09,20240502,2080,2.16,20241121,0.00,N,440790,100,4 억,,1203,N,N,0,N,00,N
20250306,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,60224525,28343,343.80,2140,2140,2120,2780,1500,2140,2124.85,0.03,0,74,2153,2146,2138,2131,2123,2147,2132,4,640,100,1540,5,1,4050000,86,60.71,1.05,12,0.70,35.00,2028.00,2445,20240502,-13.09,2080,20241121,2.16,2235,-4.92,20250221,2085,1.92,20250113,2445,-13.09,20240502,2080,2.16,20241121,0.00,N,440790,100,4 억,,1203,N,N,0,N,00,N
20250306,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,47711520,22443,272.23,2140,2140,2120,2780,1500,2140,2125.90,0.03,0,60,2153,2146,2138,2131,2123,2147,2132,4,640,100,1540,5,1,4050000,86,60.57,1.05,12,0.55,35.00,2028.00,2445,20240502,-13.29,2080,20241121,1.92,2235,-5.15,20250221,2085,1.68,20250113,2445,-13.29,20240502,2080,1.92,20241121,0.00,N,440790,100,4 억,,1203,N,N,0,N,00,N
20250306,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,427005,200,2.43,2140,2140,2135,2780,1500,2140,2135.03,0.03,0,0,2153,2146,2138,2131,2123,2147,2132,4,640,100,1540,5,1,4050000,86,61.00,1.05,12,0.00,35.00,2028.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,N,440790,100,4 억,,1203,N,N,0,N,00,N
20250305,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,17595940,8244,131.11,2140,2145,2130,2780,1500,2140,2134.39,0.03,0,-662,2170,2155,2140,2125,2110,2147,2117,4,640,100,1540,5,1,4050000,87,61.14,1.06,12,0.20,35.00,2028.00,2445,20240502,-12.47,2080,20241121,2.88,2235,-4.25,20250221,2085,2.64,20250113,2445,-12.47,20240502,2080,2.88,20241121,0.00,N,440790,100,4 억,,1116,N,N,0,N,00,N
20250305,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2137,-3,5,-0.14,17047104,7987,127.02,2140,2145,2130,2780,1500,2140,2134.36,0.03,0,-662,2170,2155,2140,2125,2110,2147,2117,4,640,100,1540,5,1,4050000,87,61.06,1.05,12,0.20,35.00,2028.00,2445,20240502,-12.60,2080,20241121,2.74,2235,-4.38,20250221,2085,2.49,20250113,2445,-12.60,20240502,2080,2.74,20241121,0.00,N,440790,100,4 억,,1116,N,N,0,N,00,N
20250305,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2137,-3,5,-0.14,14548945,6818,108.43,2140,2145,2130,2780,1500,2140,2133.90,0.03,0,-287,2170,2155,2140,2125,2110,2147,2117,4,640,100,1540,5,1,4050000,87,61.06,1.05,12,0.17,35.00,2028.00,2445,20240502,-12.60,2080,20241121,2.74,2235,-4.38,20250221,2085,2.49,20250113,2445,-12.60,20240502,2080,2.74,20241121,0.00,N,440790,100,4 억,,1116,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 161219 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 73580435 34629 420.05 2140 2140 2120 2780 1500 2140 2124.82 0.03 0 58 2153 2146 2138 2131 2123 2147 2132 4 640 100 1540 5 1 4050000 87 61.14 1.06 12 0.86 35.00 2028.00 2445 20240502 -12.47 2080 20241121 2.88 2235 -4.25 20250221 2085 2.64 20250113 2445 -12.47 20240502 2080 2.88 20241121 0.00 N 440790 100 4 억 1203 N N 0 N 00 N
3 20250306 151219 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 72889465 34306 416.13 2140 2140 2120 2780 1500 2140 2124.69 0.03 0 131 2153 2146 2138 2131 2123 2147 2132 4 640 100 1540 5 1 4050000 86 61.00 1.05 12 0.85 35.00 2028.00 2445 20240502 -12.68 2080 20241121 2.64 2235 -4.47 20250221 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 N 440790 100 4 억 1203 N N 0 N 00 N
4 20250306 141218 57 100.00 KOSDAQ 금융 N N N N N 2125 -15 5 -0.70 71391350 33601 407.58 2140 2140 2120 2780 1500 2140 2124.68 0.03 0 135 2153 2146 2138 2131 2123 2147 2132 4 640 100 1540 5 1 4050000 86 60.71 1.05 12 0.83 35.00 2028.00 2445 20240502 -13.09 2080 20241121 2.16 2235 -4.92 20250221 2085 1.92 20250113 2445 -13.09 20240502 2080 2.16 20241121 0.00 N 440790 100 4 억 1203 N N 0 N 00 N
5 20250306 131219 57 100.00 KOSDAQ 금융 N N N N N 2125 -15 5 -0.70 66897150 31483 381.89 2140 2140 2120 2780 1500 2140 2124.87 0.03 0 135 2153 2146 2138 2131 2123 2147 2132 4 640 100 1540 5 1 4050000 86 60.71 1.05 12 0.78 35.00 2028.00 2445 20240502 -13.09 2080 20241121 2.16 2235 -4.92 20250221 2085 1.92 20250113 2445 -13.09 20240502 2080 2.16 20241121 0.00 N 440790 100 4 억 1203 N N 0 N 00 N
6 20250306 121217 57 100.00 KOSDAQ 금융 N N N N N 2125 -15 5 -0.70 61931025 29146 353.54 2140 2140 2120 2780 1500 2140 2124.86 0.03 0 85 2153 2146 2138 2131 2123 2147 2132 4 640 100 1540 5 1 4050000 86 60.71 1.05 12 0.72 35.00 2028.00 2445 20240502 -13.09 2080 20241121 2.16 2235 -4.92 20250221 2085 1.92 20250113 2445 -13.09 20240502 2080 2.16 20241121 0.00 N 440790 100 4 억 1203 N N 0 N 00 N
7 20250306 111214 57 100.00 KOSDAQ 금융 N N N N N 2125 -15 5 -0.70 60224525 28343 343.80 2140 2140 2120 2780 1500 2140 2124.85 0.03 0 74 2153 2146 2138 2131 2123 2147 2132 4 640 100 1540 5 1 4050000 86 60.71 1.05 12 0.70 35.00 2028.00 2445 20240502 -13.09 2080 20241121 2.16 2235 -4.92 20250221 2085 1.92 20250113 2445 -13.09 20240502 2080 2.16 20241121 0.00 N 440790 100 4 억 1203 N N 0 N 00 N
8 20250306 101217 57 100.00 KOSDAQ 금융 N N N N N 2120 -20 5 -0.93 47711520 22443 272.23 2140 2140 2120 2780 1500 2140 2125.90 0.03 0 60 2153 2146 2138 2131 2123 2147 2132 4 640 100 1540 5 1 4050000 86 60.57 1.05 12 0.55 35.00 2028.00 2445 20240502 -13.29 2080 20241121 1.92 2235 -5.15 20250221 2085 1.68 20250113 2445 -13.29 20240502 2080 1.92 20241121 0.00 N 440790 100 4 억 1203 N N 0 N 00 N
9 20250306 091222 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 427005 200 2.43 2140 2140 2135 2780 1500 2140 2135.03 0.03 0 0 2153 2146 2138 2131 2123 2147 2132 4 640 100 1540 5 1 4050000 86 61.00 1.05 12 0.00 35.00 2028.00 2445 20240502 -12.68 2080 20241121 2.64 2235 -4.47 20250221 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 N 440790 100 4 억 1203 N N 0 N 00 N
10 20250305 161201 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 17595940 8244 131.11 2140 2145 2130 2780 1500 2140 2134.39 0.03 0 -662 2170 2155 2140 2125 2110 2147 2117 4 640 100 1540 5 1 4050000 87 61.14 1.06 12 0.20 35.00 2028.00 2445 20240502 -12.47 2080 20241121 2.88 2235 -4.25 20250221 2085 2.64 20250113 2445 -12.47 20240502 2080 2.88 20241121 0.00 N 440790 100 4 억 1116 N N 0 N 00 N
11 20250305 151208 57 100.00 KOSDAQ 금융 N N N N N 2137 -3 5 -0.14 17047104 7987 127.02 2140 2145 2130 2780 1500 2140 2134.36 0.03 0 -662 2170 2155 2140 2125 2110 2147 2117 4 640 100 1540 5 1 4050000 87 61.06 1.05 12 0.20 35.00 2028.00 2445 20240502 -12.60 2080 20241121 2.74 2235 -4.38 20250221 2085 2.49 20250113 2445 -12.60 20240502 2080 2.74 20241121 0.00 N 440790 100 4 억 1116 N N 0 N 00 N
12 20250305 141208 57 100.00 KOSDAQ 금융 N N N N N 2137 -3 5 -0.14 14548945 6818 108.43 2140 2145 2130 2780 1500 2140 2133.90 0.03 0 -287 2170 2155 2140 2125 2110 2147 2117 4 640 100 1540 5 1 4050000 87 61.06 1.05 12 0.17 35.00 2028.00 2445 20240502 -12.60 2080 20241121 2.74 2235 -4.38 20250221 2085 2.49 20250113 2445 -12.60 20240502 2080 2.74 20241121 0.00 N 440790 100 4 억 1116 N N 0 N 00 N