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
435870/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
20250313,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2107,-3,5,-0.14,1957736,929,19.23,2110,2110,2107,2740,1480,2110,2107.36,0.02,0,-695,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.28,1.06,12,0.02,25.00,1983.00,2190,20240719,-3.79,2065,20241121,2.03,2120,-0.61,20250224,2070,1.79,20250108,2240,-5.94,20240313,2065,2.03,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250313,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2107,-3,5,-0.14,1934559,918,19.00,2110,2110,2107,2740,1480,2110,2107.36,0.02,0,-684,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.28,1.06,12,0.02,25.00,1983.00,2190,20240719,-3.79,2065,20241121,2.03,2120,-0.61,20250224,2070,1.79,20250108,2240,-5.94,20240313,2065,2.03,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250313,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2107,-3,5,-0.14,1416207,672,13.91,2110,2110,2107,2740,1480,2110,2107.45,0.02,0,-528,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.28,1.06,12,0.02,25.00,1983.00,2190,20240719,-3.79,2065,20241121,2.03,2120,-0.61,20250224,2070,1.79,20250108,2240,-5.94,20240313,2065,2.03,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250313,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2107,-3,5,-0.14,1085408,515,10.66,2110,2110,2107,2740,1480,2110,2107.59,0.02,0,-371,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.28,1.06,12,0.01,25.00,1983.00,2190,20240719,-3.79,2065,20241121,2.03,2120,-0.61,20250224,2070,1.79,20250108,2240,-5.94,20240313,2065,2.03,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250313,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2107,-3,5,-0.14,545716,259,5.36,2110,2110,2107,2740,1480,2110,2107.01,0.02,0,-215,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.28,1.06,12,0.01,25.00,1983.00,2190,20240719,-3.79,2065,20241121,2.03,2120,-0.61,20250224,2070,1.79,20250108,2240,-5.94,20240313,2065,2.03,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250313,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2107,-3,5,-0.14,124316,59,1.22,2110,2110,2107,2740,1480,2110,2107.05,0.02,0,-58,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.28,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.79,2065,20241121,2.03,2120,-0.61,20250224,2070,1.79,20250108,2240,-5.94,20240313,2065,2.03,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250313,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2110,1,0.02,2110,2110,2110,2740,1480,2110,2110.00,0.02,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240313,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250313,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.02,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240313,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250312,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,10192910,4831,24.40,2105,2110,2105,2735,1475,2105,2109.90,0.02,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240312,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250312,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,10192910,4831,24.40,2105,2110,2105,2735,1475,2105,2109.90,0.02,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240312,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250312,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,10192910,4831,24.40,2105,2110,2105,2735,1475,2105,2109.90,0.02,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240312,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,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 161246 57 100.00 KOSDAQ 금융 N N N N N 2107 -3 5 -0.14 1957736 929 19.23 2110 2110 2107 2740 1480 2110 2107.36 0.02 0 -695 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 3720000 78 84.28 1.06 12 0.02 25.00 1983.00 2190 20240719 -3.79 2065 20241121 2.03 2120 -0.61 20250224 2070 1.79 20250108 2240 -5.94 20240313 2065 2.03 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
3 20250313 151247 57 100.00 KOSDAQ 금융 N N N N N 2107 -3 5 -0.14 1934559 918 19.00 2110 2110 2107 2740 1480 2110 2107.36 0.02 0 -684 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 3720000 78 84.28 1.06 12 0.02 25.00 1983.00 2190 20240719 -3.79 2065 20241121 2.03 2120 -0.61 20250224 2070 1.79 20250108 2240 -5.94 20240313 2065 2.03 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
4 20250313 141249 57 100.00 KOSDAQ 금융 N N N N N 2107 -3 5 -0.14 1416207 672 13.91 2110 2110 2107 2740 1480 2110 2107.45 0.02 0 -528 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 3720000 78 84.28 1.06 12 0.02 25.00 1983.00 2190 20240719 -3.79 2065 20241121 2.03 2120 -0.61 20250224 2070 1.79 20250108 2240 -5.94 20240313 2065 2.03 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
5 20250313 131247 57 100.00 KOSDAQ 금융 N N N N N 2107 -3 5 -0.14 1085408 515 10.66 2110 2110 2107 2740 1480 2110 2107.59 0.02 0 -371 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 3720000 78 84.28 1.06 12 0.01 25.00 1983.00 2190 20240719 -3.79 2065 20241121 2.03 2120 -0.61 20250224 2070 1.79 20250108 2240 -5.94 20240313 2065 2.03 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
6 20250313 121247 57 100.00 KOSDAQ 금융 N N N N N 2107 -3 5 -0.14 545716 259 5.36 2110 2110 2107 2740 1480 2110 2107.01 0.02 0 -215 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 3720000 78 84.28 1.06 12 0.01 25.00 1983.00 2190 20240719 -3.79 2065 20241121 2.03 2120 -0.61 20250224 2070 1.79 20250108 2240 -5.94 20240313 2065 2.03 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
7 20250313 111250 57 100.00 KOSDAQ 금융 N N N N N 2107 -3 5 -0.14 124316 59 1.22 2110 2110 2107 2740 1480 2110 2107.05 0.02 0 -58 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 3720000 78 84.28 1.06 12 0.00 25.00 1983.00 2190 20240719 -3.79 2065 20241121 2.03 2120 -0.61 20250224 2070 1.79 20250108 2240 -5.94 20240313 2065 2.03 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
8 20250313 101247 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 2110 1 0.02 2110 2110 2110 2740 1480 2110 2110.00 0.02 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.00 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240313 2065 2.18 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
9 20250313 091251 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.02 0 0 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.00 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240313 2065 2.18 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
10 20250312 161240 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 10192910 4831 24.40 2105 2110 2105 2735 1475 2105 2109.90 0.02 0 0 2111 2107 2106 2102 2101 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240312 2065 2.18 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
11 20250312 151244 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 10192910 4831 24.40 2105 2110 2105 2735 1475 2105 2109.90 0.02 0 0 2111 2107 2106 2102 2101 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240312 2065 2.18 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
12 20250312 141238 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 10192910 4831 24.40 2105 2110 2105 2735 1475 2105 2109.90 0.02 0 0 2111 2107 2106 2102 2101 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240312 2065 2.18 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N