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
445970/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
20250313,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,8129570,3758,107.49,2185,2185,2155,2825,1525,2175,2163.27,0.01,0,-1827,2195,2185,2175,2165,2155,2180,2160,5,650,100,1520,5,1,5360000,116,40.00,1.05,12,0.07,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,404,N,N,0,N,00,N
20250313,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-20,5,-0.92,7609165,3517,100.60,2185,2185,2155,2825,1525,2175,2163.54,0.01,0,-1796,2195,2185,2175,2165,2155,2180,2160,5,650,100,1520,5,1,5360000,116,39.91,1.05,12,0.07,54.00,2051.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,N,445970,100,5 억,,404,N,N,0,N,00,N
20250313,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-20,5,-0.92,6708355,3099,88.64,2185,2185,2155,2825,1525,2175,2164.68,0.01,0,-1384,2195,2185,2175,2165,2155,2180,2160,5,650,100,1520,5,1,5360000,116,39.91,1.05,12,0.06,54.00,2051.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,N,445970,100,5 억,,404,N,N,0,N,00,N
20250313,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,3452470,1591,45.51,2185,2185,2160,2825,1525,2175,2170.00,0.01,0,-974,2195,2185,2175,2165,2155,2180,2160,5,650,100,1520,5,1,5360000,116,40.00,1.05,12,0.03,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,404,N,N,0,N,00,N
20250313,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,2563115,1180,33.75,2185,2185,2165,2825,1525,2175,2172.13,0.01,0,-564,2195,2185,2175,2165,2155,2180,2160,5,650,100,1520,5,1,5360000,116,40.09,1.06,12,0.02,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,404,N,N,0,N,00,N
20250313,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,1668960,767,21.94,2185,2185,2165,2825,1525,2175,2175.96,0.01,0,-153,2195,2185,2175,2165,2155,2180,2160,5,650,100,1520,5,1,5360000,116,40.09,1.06,12,0.01,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,404,N,N,0,N,00,N
20250313,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,1096735,503,14.39,2185,2185,2180,2825,1525,2175,2180.39,0.01,0,-1,2195,2185,2175,2165,2155,2180,2160,5,650,100,1520,5,1,5360000,117,40.37,1.06,12,0.01,54.00,2051.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,N,445970,100,5 억,,404,N,N,0,N,00,N
20250313,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,2185,1,0.03,2185,2185,2185,2825,1525,2175,2185.00,0.01,0,0,2195,2185,2175,2165,2155,2180,2160,5,650,100,1520,5,1,5360000,117,40.46,1.07,12,0.00,54.00,2051.00,2310,20240715,-5.41,2080,20241204,5.05,2190,-0.23,20250226,2085,4.80,20250115,2310,-5.41,20240715,2080,5.05,20241204,0.00,N,445970,100,5 억,,404,N,N,0,N,00,N
20250312,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,7571375,3496,13446.15,2185,2185,2165,2830,1530,2180,2165.73,0.01,0,-1831,2190,2185,2180,2175,2170,2182,2172,5,650,100,1520,5,1,5360000,117,40.28,1.06,12,0.07,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,407,N,N,0,N,00,N
20250312,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,7025835,3245,12480.77,2185,2185,2165,2830,1530,2180,2165.13,0.01,0,-1802,2190,2185,2180,2175,2170,2182,2172,5,650,100,1520,5,1,5360000,116,40.09,1.06,12,0.06,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,407,N,N,0,N,00,N
20250312,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,5209350,2406,9253.85,2185,2185,2165,2830,1530,2180,2165.15,0.01,0,-1465,2190,2185,2180,2175,2170,2182,2172,5,650,100,1520,5,1,5360000,116,40.09,1.06,12,0.04,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,407,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 161254 57 100.00 KOSDAQ 금융 N N N N N 2160 -15 5 -0.69 8129570 3758 107.49 2185 2185 2155 2825 1525 2175 2163.27 0.01 0 -1827 2195 2185 2175 2165 2155 2180 2160 5 650 100 1520 5 1 5360000 116 40.00 1.05 12 0.07 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 N 445970 100 5 억 404 N N 0 N 00 N
3 20250313 151255 57 100.00 KOSDAQ 금융 N N N N N 2155 -20 5 -0.92 7609165 3517 100.60 2185 2185 2155 2825 1525 2175 2163.54 0.01 0 -1796 2195 2185 2175 2165 2155 2180 2160 5 650 100 1520 5 1 5360000 116 39.91 1.05 12 0.07 54.00 2051.00 2310 20240715 -6.71 2080 20241204 3.61 2190 -1.60 20250226 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 N 445970 100 5 억 404 N N 0 N 00 N
4 20250313 141256 57 100.00 KOSDAQ 금융 N N N N N 2155 -20 5 -0.92 6708355 3099 88.64 2185 2185 2155 2825 1525 2175 2164.68 0.01 0 -1384 2195 2185 2175 2165 2155 2180 2160 5 650 100 1520 5 1 5360000 116 39.91 1.05 12 0.06 54.00 2051.00 2310 20240715 -6.71 2080 20241204 3.61 2190 -1.60 20250226 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 N 445970 100 5 억 404 N N 0 N 00 N
5 20250313 131255 57 100.00 KOSDAQ 금융 N N N N N 2160 -15 5 -0.69 3452470 1591 45.51 2185 2185 2160 2825 1525 2175 2170.00 0.01 0 -974 2195 2185 2175 2165 2155 2180 2160 5 650 100 1520 5 1 5360000 116 40.00 1.05 12 0.03 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 N 445970 100 5 억 404 N N 0 N 00 N
6 20250313 121255 57 100.00 KOSDAQ 금융 N N N N N 2165 -10 5 -0.46 2563115 1180 33.75 2185 2185 2165 2825 1525 2175 2172.13 0.01 0 -564 2195 2185 2175 2165 2155 2180 2160 5 650 100 1520 5 1 5360000 116 40.09 1.06 12 0.02 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 404 N N 0 N 00 N
7 20250313 111257 57 100.00 KOSDAQ 금융 N N N N N 2165 -10 5 -0.46 1668960 767 21.94 2185 2185 2165 2825 1525 2175 2175.96 0.01 0 -153 2195 2185 2175 2165 2155 2180 2160 5 650 100 1520 5 1 5360000 116 40.09 1.06 12 0.01 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 404 N N 0 N 00 N
8 20250313 101254 57 100.00 KOSDAQ 금융 N N N N N 2180 5 2 0.23 1096735 503 14.39 2185 2185 2180 2825 1525 2175 2180.39 0.01 0 -1 2195 2185 2175 2165 2155 2180 2160 5 650 100 1520 5 1 5360000 117 40.37 1.06 12 0.01 54.00 2051.00 2310 20240715 -5.63 2080 20241204 4.81 2190 -0.46 20250226 2085 4.56 20250115 2310 -5.63 20240715 2080 4.81 20241204 0.00 N 445970 100 5 억 404 N N 0 N 00 N
9 20250313 091258 57 100.00 KOSDAQ 금융 N N N N N 2185 10 2 0.46 2185 1 0.03 2185 2185 2185 2825 1525 2175 2185.00 0.01 0 0 2195 2185 2175 2165 2155 2180 2160 5 650 100 1520 5 1 5360000 117 40.46 1.07 12 0.00 54.00 2051.00 2310 20240715 -5.41 2080 20241204 5.05 2190 -0.23 20250226 2085 4.80 20250115 2310 -5.41 20240715 2080 5.05 20241204 0.00 N 445970 100 5 억 404 N N 0 N 00 N
10 20250312 161248 57 100.00 KOSDAQ 금융 N N N N N 2175 -5 5 -0.23 7571375 3496 13446.15 2185 2185 2165 2830 1530 2180 2165.73 0.01 0 -1831 2190 2185 2180 2175 2170 2182 2172 5 650 100 1520 5 1 5360000 117 40.28 1.06 12 0.07 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 407 N N 0 N 00 N
11 20250312 151252 57 100.00 KOSDAQ 금융 N N N N N 2165 -15 5 -0.69 7025835 3245 12480.77 2185 2185 2165 2830 1530 2180 2165.13 0.01 0 -1802 2190 2185 2180 2175 2170 2182 2172 5 650 100 1520 5 1 5360000 116 40.09 1.06 12 0.06 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 407 N N 0 N 00 N
12 20250312 141246 57 100.00 KOSDAQ 금융 N N N N N 2165 -15 5 -0.69 5209350 2406 9253.85 2185 2185 2165 2830 1530 2180 2165.15 0.01 0 -1465 2190 2185 2180 2175 2170 2182 2172 5 650 100 1520 5 1 5360000 116 40.09 1.06 12 0.04 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 407 N N 0 N 00 N