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
446150/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,2145,30,2,1.42,107157795,49916,408.04,2120,2200,2120,2745,1485,2115,2146.76,0.17,0,-1968,2128,2121,2118,2111,2108,2120,2110,5,630,100,1390,5,1,4770000,102,48.75,1.08,12,1.05,44.00,1990.00,2200,20250313,-2.50,1761,20240328,21.81,2200,-2.50,20250313,2015,6.45,20250102,2550,-15.88,20240510,2010,6.72,20241120,0.00,N,446150,100,4 억,,8009,N,N,0,N,00,N
20250313,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,30,2,1.42,106964710,49826,407.31,2120,2200,2120,2745,1485,2115,2146.76,0.17,0,-1949,2128,2121,2118,2111,2108,2120,2110,5,630,100,1390,5,1,4770000,102,48.75,1.08,12,1.04,44.00,1990.00,2200,20250313,-2.50,1761,20240328,21.81,2200,-2.50,20250313,2015,6.45,20250102,2550,-15.88,20240510,2010,6.72,20241120,0.00,N,446150,100,4 억,,8009,N,N,0,N,00,N
20250313,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,30,2,1.42,89153940,41590,339.98,2120,2200,2120,2745,1485,2115,2143.64,0.17,0,-1629,2128,2121,2118,2111,2108,2120,2110,5,630,100,1390,5,1,4770000,102,48.75,1.08,12,0.87,44.00,1990.00,2200,20250313,-2.50,1761,20240328,21.81,2200,-2.50,20250313,2015,6.45,20250102,2550,-15.88,20240510,2010,6.72,20241120,0.00,N,446150,100,4 억,,8009,N,N,0,N,00,N
20250313,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,77497685,36174,295.71,2120,2200,2120,2745,1485,2115,2142.36,0.17,0,-1080,2128,2121,2118,2111,2108,2120,2110,5,630,100,1390,5,1,4770000,102,48.64,1.08,12,0.76,44.00,1990.00,2200,20250313,-2.73,1761,20240328,21.52,2200,-2.73,20250313,2015,6.20,20250102,2550,-16.08,20240510,2010,6.47,20241120,0.00,N,446150,100,4 억,,8009,N,N,0,N,00,N
20250313,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,73401190,34265,280.10,2120,2200,2120,2745,1485,2115,2142.16,0.17,0,-818,2128,2121,2118,2111,2108,2120,2110,5,630,100,1390,5,1,4770000,102,48.52,1.07,12,0.72,44.00,1990.00,2200,20250313,-2.95,1761,20240328,21.24,2200,-2.95,20250313,2015,5.96,20250102,2550,-16.27,20240510,2010,6.22,20241120,0.00,N,446150,100,4 억,,8009,N,N,0,N,00,N
20250313,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,72940030,34049,278.34,2120,2200,2120,2745,1485,2115,2142.21,0.17,0,-602,2128,2121,2118,2111,2108,2120,2110,5,630,100,1390,5,1,4770000,102,48.52,1.07,12,0.71,44.00,1990.00,2200,20250313,-2.95,1761,20240328,21.24,2200,-2.95,20250313,2015,5.96,20250102,2550,-16.27,20240510,2010,6.22,20241120,0.00,N,446150,100,4 억,,8009,N,N,0,N,00,N
20250313,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,26233500,12269,100.29,2120,2200,2120,2745,1485,2115,2138.19,0.17,0,-279,2128,2121,2118,2111,2108,2120,2110,5,630,100,1390,5,1,4770000,102,48.64,1.08,12,0.26,44.00,1990.00,2200,20250313,-2.73,1761,20240328,21.52,2200,-2.73,20250313,2015,6.20,20250102,2550,-16.08,20240510,2010,6.47,20241120,0.00,N,446150,100,4 억,,8009,N,N,0,N,00,N
20250313,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2864120,1351,11.04,2120,2120,2120,2745,1485,2115,2120.00,0.17,0,-51,2128,2121,2118,2111,2108,2120,2110,5,630,100,1390,5,1,4770000,101,48.18,1.07,12,0.03,44.00,1990.00,2191,20240510,-3.24,1761,20240328,20.39,2125,-0.24,20250312,2015,5.21,20250102,2550,-16.86,20240510,2010,5.47,20241120,0.00,N,446150,100,4 억,,8009,N,N,0,N,00,N
20250312,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,25915915,12233,100.14,2115,2125,2115,2745,1485,2115,2118.52,0.17,0,-3707,2125,2120,2115,2110,2105,2122,2112,5,630,100,1390,5,1,4770000,101,48.07,1.06,12,0.26,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2125,-0.47,20250312,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7904,N,N,0,N,00,N
20250312,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,25602895,12085,98.93,2115,2125,2115,2745,1485,2115,2118.57,0.17,0,-3559,2125,2120,2115,2110,2105,2122,2112,5,630,100,1390,5,1,4770000,101,48.07,1.06,12,0.25,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2125,-0.47,20250312,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7904,N,N,0,N,00,N
20250312,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,19951905,9418,77.10,2115,2125,2115,2745,1485,2115,2118.49,0.17,0,-2913,2125,2120,2115,2110,2105,2122,2112,5,630,100,1390,5,1,4770000,101,48.07,1.06,12,0.20,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2125,-0.47,20250312,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7904,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 2145 30 2 1.42 107157795 49916 408.04 2120 2200 2120 2745 1485 2115 2146.76 0.17 0 -1968 2128 2121 2118 2111 2108 2120 2110 5 630 100 1390 5 1 4770000 102 48.75 1.08 12 1.05 44.00 1990.00 2200 20250313 -2.50 1761 20240328 21.81 2200 -2.50 20250313 2015 6.45 20250102 2550 -15.88 20240510 2010 6.72 20241120 0.00 N 446150 100 4 억 8009 N N 0 N 00 N
3 20250313 151256 57 100.00 KOSDAQ 금융 N N N N N 2145 30 2 1.42 106964710 49826 407.31 2120 2200 2120 2745 1485 2115 2146.76 0.17 0 -1949 2128 2121 2118 2111 2108 2120 2110 5 630 100 1390 5 1 4770000 102 48.75 1.08 12 1.04 44.00 1990.00 2200 20250313 -2.50 1761 20240328 21.81 2200 -2.50 20250313 2015 6.45 20250102 2550 -15.88 20240510 2010 6.72 20241120 0.00 N 446150 100 4 억 8009 N N 0 N 00 N
4 20250313 141257 57 100.00 KOSDAQ 금융 N N N N N 2145 30 2 1.42 89153940 41590 339.98 2120 2200 2120 2745 1485 2115 2143.64 0.17 0 -1629 2128 2121 2118 2111 2108 2120 2110 5 630 100 1390 5 1 4770000 102 48.75 1.08 12 0.87 44.00 1990.00 2200 20250313 -2.50 1761 20240328 21.81 2200 -2.50 20250313 2015 6.45 20250102 2550 -15.88 20240510 2010 6.72 20241120 0.00 N 446150 100 4 억 8009 N N 0 N 00 N
5 20250313 131256 57 100.00 KOSDAQ 금융 N N N N N 2140 25 2 1.18 77497685 36174 295.71 2120 2200 2120 2745 1485 2115 2142.36 0.17 0 -1080 2128 2121 2118 2111 2108 2120 2110 5 630 100 1390 5 1 4770000 102 48.64 1.08 12 0.76 44.00 1990.00 2200 20250313 -2.73 1761 20240328 21.52 2200 -2.73 20250313 2015 6.20 20250102 2550 -16.08 20240510 2010 6.47 20241120 0.00 N 446150 100 4 억 8009 N N 0 N 00 N
6 20250313 121255 57 100.00 KOSDAQ 금융 N N N N N 2135 20 2 0.95 73401190 34265 280.10 2120 2200 2120 2745 1485 2115 2142.16 0.17 0 -818 2128 2121 2118 2111 2108 2120 2110 5 630 100 1390 5 1 4770000 102 48.52 1.07 12 0.72 44.00 1990.00 2200 20250313 -2.95 1761 20240328 21.24 2200 -2.95 20250313 2015 5.96 20250102 2550 -16.27 20240510 2010 6.22 20241120 0.00 N 446150 100 4 억 8009 N N 0 N 00 N
7 20250313 111258 57 100.00 KOSDAQ 금융 N N N N N 2135 20 2 0.95 72940030 34049 278.34 2120 2200 2120 2745 1485 2115 2142.21 0.17 0 -602 2128 2121 2118 2111 2108 2120 2110 5 630 100 1390 5 1 4770000 102 48.52 1.07 12 0.71 44.00 1990.00 2200 20250313 -2.95 1761 20240328 21.24 2200 -2.95 20250313 2015 5.96 20250102 2550 -16.27 20240510 2010 6.22 20241120 0.00 N 446150 100 4 억 8009 N N 0 N 00 N
8 20250313 101255 57 100.00 KOSDAQ 금융 N N N N N 2140 25 2 1.18 26233500 12269 100.29 2120 2200 2120 2745 1485 2115 2138.19 0.17 0 -279 2128 2121 2118 2111 2108 2120 2110 5 630 100 1390 5 1 4770000 102 48.64 1.08 12 0.26 44.00 1990.00 2200 20250313 -2.73 1761 20240328 21.52 2200 -2.73 20250313 2015 6.20 20250102 2550 -16.08 20240510 2010 6.47 20241120 0.00 N 446150 100 4 억 8009 N N 0 N 00 N
9 20250313 091259 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 2864120 1351 11.04 2120 2120 2120 2745 1485 2115 2120.00 0.17 0 -51 2128 2121 2118 2111 2108 2120 2110 5 630 100 1390 5 1 4770000 101 48.18 1.07 12 0.03 44.00 1990.00 2191 20240510 -3.24 1761 20240328 20.39 2125 -0.24 20250312 2015 5.21 20250102 2550 -16.86 20240510 2010 5.47 20241120 0.00 N 446150 100 4 억 8009 N N 0 N 00 N
10 20250312 161249 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 25915915 12233 100.14 2115 2125 2115 2745 1485 2115 2118.52 0.17 0 -3707 2125 2120 2115 2110 2105 2122 2112 5 630 100 1390 5 1 4770000 101 48.07 1.06 12 0.26 44.00 1990.00 2191 20240510 -3.47 1761 20240328 20.10 2125 -0.47 20250312 2015 4.96 20250102 2550 -17.06 20240510 2010 5.22 20241120 0.00 N 446150 100 4 억 7904 N N 0 N 00 N
11 20250312 151252 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 25602895 12085 98.93 2115 2125 2115 2745 1485 2115 2118.57 0.17 0 -3559 2125 2120 2115 2110 2105 2122 2112 5 630 100 1390 5 1 4770000 101 48.07 1.06 12 0.25 44.00 1990.00 2191 20240510 -3.47 1761 20240328 20.10 2125 -0.47 20250312 2015 4.96 20250102 2550 -17.06 20240510 2010 5.22 20241120 0.00 N 446150 100 4 억 7904 N N 0 N 00 N
12 20250312 141247 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 19951905 9418 77.10 2115 2125 2115 2745 1485 2115 2118.49 0.17 0 -2913 2125 2120 2115 2110 2105 2122 2112 5 630 100 1390 5 1 4770000 101 48.07 1.06 12 0.20 44.00 1990.00 2191 20240510 -3.47 1761 20240328 20.10 2125 -0.47 20250312 2015 4.96 20250102 2550 -17.06 20240510 2010 5.22 20241120 0.00 N 446150 100 4 억 7904 N N 0 N 00 N