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
440820/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
20250313,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,32392722,15371,52.01,2105,2110,2105,2735,1475,2105,2107.39,0.00,0,-2134,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.20,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250313,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,32108547,15236,51.55,2105,2110,2105,2735,1475,2105,2107.41,0.00,0,-2099,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.20,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250313,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,29414147,13956,47.22,2105,2110,2105,2735,1475,2105,2107.63,0.00,0,-1619,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.18,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250313,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,26824997,12726,43.06,2105,2110,2105,2735,1475,2105,2107.89,0.00,0,-1139,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.16,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250313,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,20128262,9545,32.30,2105,2110,2105,2735,1475,2105,2108.78,0.00,0,-658,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.12,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250313,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,16336062,7745,26.21,2105,2110,2105,2735,1475,2105,2109.24,0.00,0,-178,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.10,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250313,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,14172120,6717,22.73,2105,2110,2105,2735,1475,2105,2109.89,0.00,0,0,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.09,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250313,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,421250,200,0.68,2105,2110,2105,2735,1475,2105,2106.25,0.00,0,0,2118,2111,2108,2101,2098,2110,2100,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250312,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,62224572,29554,485.61,2105,2115,2105,2740,1480,2110,2105.45,0.00,0,-1876,2116,2112,2106,2102,2096,2115,2105,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.38,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250312,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,61677197,29294,481.33,2105,2115,2105,2740,1480,2110,2105.45,0.00,0,-1731,2116,2112,2106,2102,2096,2115,2105,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.38,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250312,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,14985507,7113,116.87,2105,2115,2105,2740,1480,2110,2106.78,0.00,0,-1503,2116,2112,2106,2102,2096,2115,2105,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.09,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,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 161250 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 32392722 15371 52.01 2105 2110 2105 2735 1475 2105 2107.39 0.00 0 -2134 2118 2111 2108 2101 2098 2110 2100 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.20 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
3 20250313 151251 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 32108547 15236 51.55 2105 2110 2105 2735 1475 2105 2107.41 0.00 0 -2099 2118 2111 2108 2101 2098 2110 2100 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.20 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
4 20250313 141252 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 29414147 13956 47.22 2105 2110 2105 2735 1475 2105 2107.63 0.00 0 -1619 2118 2111 2108 2101 2098 2110 2100 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.18 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
5 20250313 131251 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 26824997 12726 43.06 2105 2110 2105 2735 1475 2105 2107.89 0.00 0 -1139 2118 2111 2108 2101 2098 2110 2100 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.16 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
6 20250313 121251 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 20128262 9545 32.30 2105 2110 2105 2735 1475 2105 2108.78 0.00 0 -658 2118 2111 2108 2101 2098 2110 2100 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.12 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
7 20250313 111253 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 16336062 7745 26.21 2105 2110 2105 2735 1475 2105 2109.24 0.00 0 -178 2118 2111 2108 2101 2098 2110 2100 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.10 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
8 20250313 101250 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 14172120 6717 22.73 2105 2110 2105 2735 1475 2105 2109.89 0.00 0 0 2118 2111 2108 2101 2098 2110 2100 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.09 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
9 20250313 091255 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 421250 200 0.68 2105 2110 2105 2735 1475 2105 2106.25 0.00 0 0 2118 2111 2108 2101 2098 2110 2100 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.00 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
10 20250312 161244 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 62224572 29554 485.61 2105 2115 2105 2740 1480 2110 2105.45 0.00 0 -1876 2116 2112 2106 2102 2096 2115 2105 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.38 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
11 20250312 151248 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 61677197 29294 481.33 2105 2115 2105 2740 1480 2110 2105.45 0.00 0 -1731 2116 2112 2106 2102 2096 2115 2105 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.38 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
12 20250312 141242 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 14985507 7113 116.87 2105 2115 2105 2740 1480 2110 2106.78 0.00 0 -1503 2116 2112 2106 2102 2096 2115 2105 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.09 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N