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
446190/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
20250306,161223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250306,151224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250306,141223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250306,131223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250306,121222,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250306,111219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250306,101221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250306,091227,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250305,161206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250305,151213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250305,141213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,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 161223 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
3 20250306 151224 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
4 20250306 141223 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
5 20250306 131223 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
6 20250306 121222 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
7 20250306 111219 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
8 20250306 101221 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
9 20250306 091227 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
10 20250305 161206 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
11 20250305 151213 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
12 20250305 141213 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N