ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
430700/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
20250313,161243,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,308489855,146551,522.22,2105,2105,2105,0,0,2110,2105.00,0.00,0,-3663,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.80,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250313,151244,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,295257825,140265,499.82,2105,2105,2105,0,0,2110,2105.00,0.00,0,-3663,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.68,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250313,141245,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,243272745,115569,411.82,2105,2105,2105,0,0,2110,2105.00,0.00,0,-2590,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.21,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250313,131244,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,213108095,101239,360.76,2105,2105,2105,0,0,2110,2105.00,0.00,0,-1581,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,1.93,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250313,121244,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,138561625,65825,234.56,2105,2105,2105,0,0,2110,2105.00,0.00,0,-536,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,1.26,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250313,111246,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,59049460,28052,99.96,2105,2105,2105,0,0,2110,2105.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,0.54,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250313,101243,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,54353205,25821,92.01,2105,2105,2105,0,0,2110,2105.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,0.49,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250313,091247,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,0,0,2110,0.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250312,161237,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,59075095,28063,29.95,2110,2110,2105,0,0,2110,2105.09,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.54,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250312,151241,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,59075095,28063,29.95,2110,2110,2105,0,0,2110,2105.09,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.54,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250312,141235,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,372610,177,0.19,2110,2110,2105,0,0,2110,2105.14,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,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 20250313 161243 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 308489855 146551 522.22 2105 2105 2105 0 0 2110 2105.00 0.00 0 -3663 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 110 41.27 1.04 12 2.80 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
3 20250313 151244 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 295257825 140265 499.82 2105 2105 2105 0 0 2110 2105.00 0.00 0 -3663 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 110 41.27 1.04 12 2.68 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
4 20250313 141245 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 243272745 115569 411.82 2105 2105 2105 0 0 2110 2105.00 0.00 0 -2590 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 110 41.27 1.04 12 2.21 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
5 20250313 131244 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 213108095 101239 360.76 2105 2105 2105 0 0 2110 2105.00 0.00 0 -1581 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 110 41.27 1.04 12 1.93 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
6 20250313 121244 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 138561625 65825 234.56 2105 2105 2105 0 0 2110 2105.00 0.00 0 -536 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 110 41.27 1.04 12 1.26 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
7 20250313 111246 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 59049460 28052 99.96 2105 2105 2105 0 0 2110 2105.00 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 110 41.27 1.04 12 0.54 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
8 20250313 101243 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 54353205 25821 92.01 2105 2105 2105 0 0 2110 2105.00 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 110 41.27 1.04 12 0.49 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
9 20250313 091247 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 0 0 2110 0.00 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 111 41.37 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
10 20250312 161237 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 59075095 28063 29.95 2110 2110 2105 0 0 2110 2105.09 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 111 41.37 1.04 12 0.54 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
11 20250312 151241 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 59075095 28063 29.95 2110 2110 2105 0 0 2110 2105.09 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 111 41.37 1.04 12 0.54 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
12 20250312 141235 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 372610 177 0.19 2110 2110 2105 0 0 2110 2105.14 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 110 41.27 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N