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
440820/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,2115,0,3,0.00,23658965,11215,67.28,2110,2115,2105,2745,1485,2115,2109.58,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,8,630,100,1480,5,1,7800000,165,35.85,1.12,12,0.14,59.00,1883.00,2190,20240701,-3.42,2020,20240805,4.70,2120,-0.24,20250220,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250306,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,23156595,10977,65.85,2110,2115,2105,2745,1485,2115,2109.56,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,8,630,100,1480,5,1,7800000,164,35.68,1.12,12,0.14,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250306,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,21156845,10027,60.15,2110,2115,2105,2745,1485,2115,2109.99,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,8,630,100,1480,5,1,7800000,164,35.68,1.12,12,0.13,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250306,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,19890975,9427,56.55,2110,2115,2110,2745,1485,2115,2110.00,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,8,630,100,1480,5,1,7800000,165,35.76,1.12,12,0.12,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250306,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,18202975,8627,51.75,2110,2115,2110,2745,1485,2115,2110.00,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,8,630,100,1480,5,1,7800000,165,35.76,1.12,12,0.11,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250306,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,15333375,7267,43.60,2110,2115,2110,2745,1485,2115,2110.00,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,8,630,100,1480,5,1,7800000,165,35.76,1.12,12,0.09,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250306,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,11505835,5453,32.71,2110,2115,2110,2745,1485,2115,2110.00,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,8,630,100,1480,5,1,7800000,165,35.76,1.12,12,0.07,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250306,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9923335,4703,28.21,2110,2115,2110,2745,1485,2115,2110.00,0.00,0,0,2118,2116,2113,2111,2108,2117,2112,8,630,100,1480,5,1,7800000,165,35.76,1.12,12,0.06,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250305,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,35172130,16669,64.10,2110,2115,2110,2745,1485,2115,2110.03,0.00,0,-1311,2121,2117,2111,2107,2101,2120,2110,8,630,100,1480,5,1,7800000,165,35.85,1.12,12,0.21,59.00,1883.00,2190,20240701,-3.42,2020,20240805,4.70,2120,-0.24,20250220,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250305,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,34405710,16306,62.70,2110,2115,2110,2745,1485,2115,2110.00,0.00,0,-1296,2121,2117,2111,2107,2101,2120,2110,8,630,100,1480,5,1,7800000,165,35.85,1.12,12,0.21,59.00,1883.00,2190,20240701,-3.42,2020,20240805,4.70,2120,-0.24,20250220,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,N,440820,100,7 억,,71,N,N,0,N,00,N
20250305,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,31673235,15011,57.72,2110,2115,2110,2745,1485,2115,2110.00,0.00,0,-643,2121,2117,2111,2107,2101,2120,2110,8,630,100,1480,5,1,7800000,165,35.76,1.12,12,0.19,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,71,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 2115 0 3 0.00 23658965 11215 67.28 2110 2115 2105 2745 1485 2115 2109.58 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 8 630 100 1480 5 1 7800000 165 35.85 1.12 12 0.14 59.00 1883.00 2190 20240701 -3.42 2020 20240805 4.70 2120 -0.24 20250220 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
3 20250306 151219 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 23156595 10977 65.85 2110 2115 2105 2745 1485 2115 2109.56 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 8 630 100 1480 5 1 7800000 164 35.68 1.12 12 0.14 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
4 20250306 141218 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 21156845 10027 60.15 2110 2115 2105 2745 1485 2115 2109.99 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 8 630 100 1480 5 1 7800000 164 35.68 1.12 12 0.13 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
5 20250306 131219 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 19890975 9427 56.55 2110 2115 2110 2745 1485 2115 2110.00 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 8 630 100 1480 5 1 7800000 165 35.76 1.12 12 0.12 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
6 20250306 121218 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 18202975 8627 51.75 2110 2115 2110 2745 1485 2115 2110.00 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 8 630 100 1480 5 1 7800000 165 35.76 1.12 12 0.11 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
7 20250306 111214 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 15333375 7267 43.60 2110 2115 2110 2745 1485 2115 2110.00 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 8 630 100 1480 5 1 7800000 165 35.76 1.12 12 0.09 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
8 20250306 101217 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 11505835 5453 32.71 2110 2115 2110 2745 1485 2115 2110.00 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 8 630 100 1480 5 1 7800000 165 35.76 1.12 12 0.07 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
9 20250306 091222 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 9923335 4703 28.21 2110 2115 2110 2745 1485 2115 2110.00 0.00 0 0 2118 2116 2113 2111 2108 2117 2112 8 630 100 1480 5 1 7800000 165 35.76 1.12 12 0.06 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
10 20250305 161201 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 35172130 16669 64.10 2110 2115 2110 2745 1485 2115 2110.03 0.00 0 -1311 2121 2117 2111 2107 2101 2120 2110 8 630 100 1480 5 1 7800000 165 35.85 1.12 12 0.21 59.00 1883.00 2190 20240701 -3.42 2020 20240805 4.70 2120 -0.24 20250220 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
11 20250305 151209 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 34405710 16306 62.70 2110 2115 2110 2745 1485 2115 2110.00 0.00 0 -1296 2121 2117 2111 2107 2101 2120 2110 8 630 100 1480 5 1 7800000 165 35.85 1.12 12 0.21 59.00 1883.00 2190 20240701 -3.42 2020 20240805 4.70 2120 -0.24 20250220 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N
12 20250305 141209 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 31673235 15011 57.72 2110 2115 2110 2745 1485 2115 2110.00 0.00 0 -643 2121 2117 2111 2107 2101 2120 2110 8 630 100 1480 5 1 7800000 165 35.76 1.12 12 0.19 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 71 N N 0 N 00 N