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
445360/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
20250306,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,223779922,106495,240.67,2105,2125,2100,2745,1485,2115,2101.32,0.01,0,2965,2171,2142,2121,2092,2071,2157,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,2.47,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,317,N,N,0,N,00,N
20250306,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,223779922,106495,240.67,2105,2125,2100,2745,1485,2115,2101.32,0.01,0,2965,2171,2142,2121,2092,2071,2157,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,2.47,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,317,N,N,0,N,00,N
20250306,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,181769347,86490,195.46,2105,2125,2100,2745,1485,2115,2101.62,0.01,0,2965,2171,2142,2121,2092,2071,2157,2107,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,2.01,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,317,N,N,0,N,00,N
20250306,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,45215530,21480,48.54,2105,2125,2105,2745,1485,2115,2105.01,0.01,0,0,2171,2142,2121,2092,2071,2157,2107,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.50,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,317,N,N,0,N,00,N
20250306,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,45215530,21480,48.54,2105,2125,2105,2745,1485,2115,2105.01,0.01,0,0,2171,2142,2121,2092,2071,2157,2107,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.50,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,317,N,N,0,N,00,N
20250306,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,45108175,21429,48.43,2105,2125,2105,2745,1485,2115,2105.01,0.01,0,0,2171,2142,2121,2092,2071,2157,2107,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.50,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,317,N,N,0,N,00,N
20250306,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,45106070,21428,48.42,2105,2125,2105,2745,1485,2115,2105.01,0.01,0,0,2171,2142,2121,2092,2071,2157,2107,4,630,100,1480,5,1,4310000,91,31.18,1.05,12,0.50,68.00,2017.00,2160,20240709,-1.85,2045,20241226,3.67,2150,-1.40,20250305,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,N,445360,100,4 억,,317,N,N,0,N,00,N
20250306,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,2991205,1421,3.21,2105,2105,2105,2745,1485,2115,2105.00,0.01,0,0,2171,2142,2121,2092,2071,2157,2107,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.03,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,317,N,N,0,N,00,N
20250305,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,93548810,44250,232.99,2100,2150,2100,2740,1480,2110,2114.10,0.01,0,-181,2123,2116,2108,2101,2093,2112,2097,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,1.03,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,498,N,N,0,N,00,N
20250305,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,92382630,43696,230.08,2100,2150,2100,2740,1480,2110,2114.21,0.01,0,-180,2123,2116,2108,2101,2093,2112,2097,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,1.01,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,498,N,N,0,N,00,N
20250305,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,90698630,42896,225.86,2100,2150,2100,2740,1480,2110,2114.38,0.01,0,-180,2123,2116,2108,2101,2093,2112,2097,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,1.00,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,498,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 161222 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 223779922 106495 240.67 2105 2125 2100 2745 1485 2115 2101.32 0.01 0 2965 2171 2142 2121 2092 2071 2157 2107 4 630 100 1480 5 1 4310000 91 31.10 1.05 12 2.47 68.00 2017.00 2160 20240709 -2.08 2045 20241226 3.42 2150 -1.63 20250305 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 N 445360 100 4 억 317 N N 0 N 00 N
3 20250306 151223 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 223779922 106495 240.67 2105 2125 2100 2745 1485 2115 2101.32 0.01 0 2965 2171 2142 2121 2092 2071 2157 2107 4 630 100 1480 5 1 4310000 91 31.10 1.05 12 2.47 68.00 2017.00 2160 20240709 -2.08 2045 20241226 3.42 2150 -1.63 20250305 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 N 445360 100 4 억 317 N N 0 N 00 N
4 20250306 141222 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 181769347 86490 195.46 2105 2125 2100 2745 1485 2115 2101.62 0.01 0 2965 2171 2142 2121 2092 2071 2157 2107 4 630 100 1480 5 1 4310000 91 31.10 1.05 12 2.01 68.00 2017.00 2160 20240709 -2.08 2045 20241226 3.42 2150 -1.63 20250305 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 N 445360 100 4 억 317 N N 0 N 00 N
5 20250306 131222 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 45215530 21480 48.54 2105 2125 2105 2745 1485 2115 2105.01 0.01 0 0 2171 2142 2121 2092 2071 2157 2107 4 630 100 1480 5 1 4310000 91 30.96 1.04 12 0.50 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 317 N N 0 N 00 N
6 20250306 121221 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 45215530 21480 48.54 2105 2125 2105 2745 1485 2115 2105.01 0.01 0 0 2171 2142 2121 2092 2071 2157 2107 4 630 100 1480 5 1 4310000 91 30.96 1.04 12 0.50 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 317 N N 0 N 00 N
7 20250306 111218 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 45108175 21429 48.43 2105 2125 2105 2745 1485 2115 2105.01 0.01 0 0 2171 2142 2121 2092 2071 2157 2107 4 630 100 1480 5 1 4310000 91 30.96 1.04 12 0.50 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 317 N N 0 N 00 N
8 20250306 101220 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 45106070 21428 48.42 2105 2125 2105 2745 1485 2115 2105.01 0.01 0 0 2171 2142 2121 2092 2071 2157 2107 4 630 100 1480 5 1 4310000 91 31.18 1.05 12 0.50 68.00 2017.00 2160 20240709 -1.85 2045 20241226 3.67 2150 -1.40 20250305 2055 3.16 20250102 2160 -1.85 20240709 2045 3.67 20241226 0.00 N 445360 100 4 억 317 N N 0 N 00 N
9 20250306 091226 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 2991205 1421 3.21 2105 2105 2105 2745 1485 2115 2105.00 0.01 0 0 2171 2142 2121 2092 2071 2157 2107 4 630 100 1480 5 1 4310000 91 30.96 1.04 12 0.03 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 317 N N 0 N 00 N
10 20250305 161204 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 93548810 44250 232.99 2100 2150 2100 2740 1480 2110 2114.10 0.01 0 -181 2123 2116 2108 2101 2093 2112 2097 4 630 100 1470 5 1 4310000 91 31.10 1.05 12 1.03 68.00 2017.00 2160 20240709 -2.08 2045 20241226 3.42 2150 -1.63 20250305 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 N 445360 100 4 억 498 N N 0 N 00 N
11 20250305 151212 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 92382630 43696 230.08 2100 2150 2100 2740 1480 2110 2114.21 0.01 0 -180 2123 2116 2108 2101 2093 2112 2097 4 630 100 1470 5 1 4310000 91 30.96 1.04 12 1.01 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 498 N N 0 N 00 N
12 20250305 141212 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 90698630 42896 225.86 2100 2150 2100 2740 1480 2110 2114.38 0.01 0 -180 2123 2116 2108 2101 2093 2112 2097 4 630 100 1470 5 1 4310000 91 30.96 1.04 12 1.00 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 498 N N 0 N 00 N