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
442770/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
20250313,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,2152545,1000,109.05,2170,2170,2150,2820,1520,2170,2152.55,0.01,0,-750,2183,2176,2163,2156,2143,2180,2160,4,650,100,1560,5,1,4210000,91,38.48,1.06,12,0.02,56.00,2030.00,2620,20240503,-17.75,2065,20241226,4.36,2215,-2.71,20250102,2085,3.36,20250114,2620,-17.75,20240503,2065,4.36,20241226,0.00,N,442770,100,4 억,,467,N,N,0,N,00,N
20250313,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,1997300,928,101.20,2170,2170,2150,2820,1520,2170,2152.26,0.01,0,-677,2183,2176,2163,2156,2143,2180,2160,4,650,100,1560,5,1,4210000,91,38.57,1.06,12,0.02,56.00,2030.00,2620,20240503,-17.56,2065,20241226,4.60,2215,-2.48,20250102,2085,3.60,20250114,2620,-17.56,20240503,2065,4.60,20241226,0.00,N,442770,100,4 억,,467,N,N,0,N,00,N
20250313,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,1652290,768,83.75,2170,2170,2150,2820,1520,2170,2151.42,0.01,0,-524,2183,2176,2163,2156,2143,2180,2160,4,650,100,1560,5,1,4210000,91,38.48,1.06,12,0.02,56.00,2030.00,2620,20240503,-17.75,2065,20241226,4.36,2215,-2.71,20250102,2085,3.36,20250114,2620,-17.75,20240503,2065,4.36,20241226,0.00,N,442770,100,4 억,,467,N,N,0,N,00,N
20250313,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,953085,443,48.31,2170,2170,2150,2820,1520,2170,2151.43,0.01,0,-369,2183,2176,2163,2156,2143,2180,2160,4,650,100,1560,5,1,4210000,91,38.39,1.06,12,0.01,56.00,2030.00,2620,20240503,-17.94,2065,20241226,4.12,2215,-2.93,20250102,2085,3.12,20250114,2620,-17.94,20240503,2065,4.12,20241226,0.00,N,442770,100,4 억,,467,N,N,0,N,00,N
20250313,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,617670,287,31.30,2170,2170,2150,2820,1520,2170,2152.16,0.01,0,-214,2183,2176,2163,2156,2143,2180,2160,4,650,100,1560,5,1,4210000,91,38.39,1.06,12,0.01,56.00,2030.00,2620,20240503,-17.94,2065,20241226,4.12,2215,-2.93,20250102,2085,3.12,20250114,2620,-17.94,20240503,2065,4.12,20241226,0.00,N,442770,100,4 억,,467,N,N,0,N,00,N
20250313,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,170425,79,8.62,2170,2170,2150,2820,1520,2170,2157.28,0.01,0,-59,2183,2176,2163,2156,2143,2180,2160,4,650,100,1560,5,1,4210000,91,38.39,1.06,12,0.00,56.00,2030.00,2620,20240503,-17.94,2065,20241226,4.12,2215,-2.93,20250102,2085,3.12,20250114,2620,-17.94,20240503,2065,4.12,20241226,0.00,N,442770,100,4 억,,467,N,N,0,N,00,N
20250313,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,2170,1,0.11,2170,2170,2170,2820,1520,2170,2170.00,0.01,0,-1,2183,2176,2163,2156,2143,2180,2160,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.00,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,467,N,N,0,N,00,N
20250313,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.01,0,0,2183,2176,2163,2156,2143,2180,2160,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.00,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,467,N,N,0,N,00,N
20250312,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1973785,917,35.63,2165,2170,2150,2820,1520,2170,2152.44,0.01,0,-721,2193,2181,2163,2151,2133,2172,2142,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.02,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,449,N,N,0,N,00,N
20250312,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1936950,900,34.97,2165,2170,2150,2820,1520,2170,2152.17,0.01,0,-710,2193,2181,2163,2151,2133,2172,2142,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.02,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,449,N,N,0,N,00,N
20250312,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,1578540,734,28.52,2165,2170,2150,2820,1520,2170,2150.60,0.01,0,-600,2193,2181,2163,2151,2133,2172,2142,4,650,100,1560,5,1,4210000,91,38.39,1.06,12,0.02,56.00,2030.00,2620,20240503,-17.94,2065,20241226,4.12,2215,-2.93,20250102,2085,3.12,20250114,2620,-17.94,20240503,2065,4.12,20241226,0.00,N,442770,100,4 억,,449,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 161251 57 100.00 KOSDAQ 금융 N N N N N 2155 -15 5 -0.69 2152545 1000 109.05 2170 2170 2150 2820 1520 2170 2152.55 0.01 0 -750 2183 2176 2163 2156 2143 2180 2160 4 650 100 1560 5 1 4210000 91 38.48 1.06 12 0.02 56.00 2030.00 2620 20240503 -17.75 2065 20241226 4.36 2215 -2.71 20250102 2085 3.36 20250114 2620 -17.75 20240503 2065 4.36 20241226 0.00 N 442770 100 4 억 467 N N 0 N 00 N
3 20250313 151252 57 100.00 KOSDAQ 금융 N N N N N 2160 -10 5 -0.46 1997300 928 101.20 2170 2170 2150 2820 1520 2170 2152.26 0.01 0 -677 2183 2176 2163 2156 2143 2180 2160 4 650 100 1560 5 1 4210000 91 38.57 1.06 12 0.02 56.00 2030.00 2620 20240503 -17.56 2065 20241226 4.60 2215 -2.48 20250102 2085 3.60 20250114 2620 -17.56 20240503 2065 4.60 20241226 0.00 N 442770 100 4 억 467 N N 0 N 00 N
4 20250313 141253 57 100.00 KOSDAQ 금융 N N N N N 2155 -15 5 -0.69 1652290 768 83.75 2170 2170 2150 2820 1520 2170 2151.42 0.01 0 -524 2183 2176 2163 2156 2143 2180 2160 4 650 100 1560 5 1 4210000 91 38.48 1.06 12 0.02 56.00 2030.00 2620 20240503 -17.75 2065 20241226 4.36 2215 -2.71 20250102 2085 3.36 20250114 2620 -17.75 20240503 2065 4.36 20241226 0.00 N 442770 100 4 억 467 N N 0 N 00 N
5 20250313 131252 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 953085 443 48.31 2170 2170 2150 2820 1520 2170 2151.43 0.01 0 -369 2183 2176 2163 2156 2143 2180 2160 4 650 100 1560 5 1 4210000 91 38.39 1.06 12 0.01 56.00 2030.00 2620 20240503 -17.94 2065 20241226 4.12 2215 -2.93 20250102 2085 3.12 20250114 2620 -17.94 20240503 2065 4.12 20241226 0.00 N 442770 100 4 억 467 N N 0 N 00 N
6 20250313 121252 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 617670 287 31.30 2170 2170 2150 2820 1520 2170 2152.16 0.01 0 -214 2183 2176 2163 2156 2143 2180 2160 4 650 100 1560 5 1 4210000 91 38.39 1.06 12 0.01 56.00 2030.00 2620 20240503 -17.94 2065 20241226 4.12 2215 -2.93 20250102 2085 3.12 20250114 2620 -17.94 20240503 2065 4.12 20241226 0.00 N 442770 100 4 억 467 N N 0 N 00 N
7 20250313 111255 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 170425 79 8.62 2170 2170 2150 2820 1520 2170 2157.28 0.01 0 -59 2183 2176 2163 2156 2143 2180 2160 4 650 100 1560 5 1 4210000 91 38.39 1.06 12 0.00 56.00 2030.00 2620 20240503 -17.94 2065 20241226 4.12 2215 -2.93 20250102 2085 3.12 20250114 2620 -17.94 20240503 2065 4.12 20241226 0.00 N 442770 100 4 억 467 N N 0 N 00 N
8 20250313 101252 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 2170 1 0.11 2170 2170 2170 2820 1520 2170 2170.00 0.01 0 -1 2183 2176 2163 2156 2143 2180 2160 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.00 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 467 N N 0 N 00 N
9 20250313 091256 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 0 0 0.00 0 0 0 2820 1520 2170 0.00 0.01 0 0 2183 2176 2163 2156 2143 2180 2160 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.00 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 467 N N 0 N 00 N
10 20250312 161245 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 1973785 917 35.63 2165 2170 2150 2820 1520 2170 2152.44 0.01 0 -721 2193 2181 2163 2151 2133 2172 2142 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.02 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 449 N N 0 N 00 N
11 20250312 151249 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 1936950 900 34.97 2165 2170 2150 2820 1520 2170 2152.17 0.01 0 -710 2193 2181 2163 2151 2133 2172 2142 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.02 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 449 N N 0 N 00 N
12 20250312 141243 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 1578540 734 28.52 2165 2170 2150 2820 1520 2170 2150.60 0.01 0 -600 2193 2181 2163 2151 2133 2172 2142 4 650 100 1560 5 1 4210000 91 38.39 1.06 12 0.02 56.00 2030.00 2620 20240503 -17.94 2065 20241226 4.12 2215 -2.93 20250102 2085 3.12 20250114 2620 -17.94 20240503 2065 4.12 20241226 0.00 N 442770 100 4 억 449 N N 0 N 00 N