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
437780/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
20250313,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,20302630,9605,73.54,2115,2120,2110,2755,1485,2120,2113.76,0.02,0,-1025,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.19,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N
20250313,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,20251835,9581,73.36,2115,2120,2110,2755,1485,2120,2113.75,0.02,0,-1008,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.19,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N
20250313,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,14240490,6733,51.55,2115,2120,2110,2755,1485,2120,2115.03,0.02,0,-778,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.81,1.11,12,0.13,53.00,1902.00,2265,20240626,-6.84,2060,20241209,2.43,2140,-1.40,20250213,2075,1.69,20250102,2265,-6.84,20240626,2060,2.43,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N
20250313,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,6596865,3120,23.89,2115,2120,2110,2755,1485,2120,2114.38,0.02,0,-547,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.06,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N
20250313,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,5968030,2822,21.61,2115,2120,2110,2755,1485,2120,2114.82,0.02,0,-316,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.81,1.11,12,0.06,53.00,1902.00,2265,20240626,-6.84,2060,20241209,2.43,2140,-1.40,20250213,2075,1.69,20250102,2265,-6.84,20240626,2060,2.43,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N
20250313,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,1249990,591,4.52,2115,2120,2115,2755,1485,2120,2115.04,0.02,0,-86,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.01,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N
20250313,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1068100,505,3.87,2115,2120,2115,2755,1485,2120,2115.05,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.01,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N
20250313,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.00,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1007,N,N,0,N,00,N
20250312,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,27573555,13061,232.73,2115,2120,2110,2745,1485,2115,2111.14,0.02,0,-1,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,107,40.00,1.11,12,0.26,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1008,N,N,0,N,00,N
20250312,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,26704265,12650,225.41,2115,2120,2110,2745,1485,2115,2111.01,0.02,0,-1,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,107,40.00,1.11,12,0.25,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1008,N,N,0,N,00,N
20250312,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,26704265,12650,225.41,2115,2120,2110,2745,1485,2115,2111.01,0.02,0,-1,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,107,40.00,1.11,12,0.25,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1008,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 161247 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 20302630 9605 73.54 2115 2120 2110 2755 1485 2120 2113.76 0.02 0 -1025 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.19 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1007 N N 0 N 00 N
3 20250313 151248 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 20251835 9581 73.36 2115 2120 2110 2755 1485 2120 2113.75 0.02 0 -1008 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.19 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1007 N N 0 N 00 N
4 20250313 141249 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 14240490 6733 51.55 2115 2120 2110 2755 1485 2120 2115.03 0.02 0 -778 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.81 1.11 12 0.13 53.00 1902.00 2265 20240626 -6.84 2060 20241209 2.43 2140 -1.40 20250213 2075 1.69 20250102 2265 -6.84 20240626 2060 2.43 20241209 0.00 N 437780 100 5 억 1007 N N 0 N 00 N
5 20250313 131248 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 6596865 3120 23.89 2115 2120 2110 2755 1485 2120 2114.38 0.02 0 -547 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.06 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1007 N N 0 N 00 N
6 20250313 121248 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 5968030 2822 21.61 2115 2120 2110 2755 1485 2120 2114.82 0.02 0 -316 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.81 1.11 12 0.06 53.00 1902.00 2265 20240626 -6.84 2060 20241209 2.43 2140 -1.40 20250213 2075 1.69 20250102 2265 -6.84 20240626 2060 2.43 20241209 0.00 N 437780 100 5 억 1007 N N 0 N 00 N
7 20250313 111250 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 1249990 591 4.52 2115 2120 2115 2755 1485 2120 2115.04 0.02 0 -86 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.01 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1007 N N 0 N 00 N
8 20250313 101247 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 1068100 505 3.87 2115 2120 2115 2755 1485 2120 2115.05 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.01 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1007 N N 0 N 00 N
9 20250313 091251 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2755 1485 2120 0.00 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.00 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1007 N N 0 N 00 N
10 20250312 161241 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 27573555 13061 232.73 2115 2120 2110 2745 1485 2115 2111.14 0.02 0 -1 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 107 40.00 1.11 12 0.26 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N
11 20250312 151245 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 26704265 12650 225.41 2115 2120 2110 2745 1485 2115 2111.01 0.02 0 -1 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 107 40.00 1.11 12 0.25 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N
12 20250312 141239 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 26704265 12650 225.41 2115 2120 2110 2745 1485 2115 2111.01 0.02 0 -1 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 107 40.00 1.11 12 0.25 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N