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
446750/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
20250313,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4573790,2209,23.95,2075,2075,2070,2690,1450,2070,2070.53,0.01,0,-446,2073,2071,2068,2066,2063,2072,2067,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250313,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,4131860,1996,21.64,2075,2075,2070,2690,1450,2070,2070.07,0.01,0,-567,2073,2071,2068,2066,2063,2072,2067,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250313,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,3854465,1862,20.19,2075,2075,2070,2690,1450,2070,2070.07,0.01,0,-437,2073,2071,2068,2066,2063,2072,2067,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250313,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,3587435,1733,18.79,2075,2075,2070,2690,1450,2070,2070.07,0.01,0,-308,2073,2071,2068,2066,2063,2072,2067,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250313,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,420335,203,2.20,2075,2075,2070,2690,1450,2070,2070.62,0.01,0,-178,2073,2071,2068,2066,2063,2072,2067,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250313,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,147085,71,0.77,2075,2075,2070,2690,1450,2070,2071.62,0.01,0,-48,2073,2071,2068,2066,2063,2072,2067,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250313,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,47725,23,0.25,2075,2075,2075,2690,1450,2070,2075.00,0.01,0,0,2073,2071,2068,2066,2063,2072,2067,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250313,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2075,1,0.01,2075,2075,2075,2690,1450,2070,2075.00,0.01,0,0,2073,2071,2068,2066,2063,2072,2067,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250312,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,19074450,9223,147.03,2070,2070,2065,2690,1450,2070,2068.14,0.01,0,-2234,2080,2075,2070,2065,2060,2072,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.15,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250312,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2067,-3,5,-0.14,10721392,5185,82.66,2070,2070,2065,2690,1450,2070,2067.77,0.01,0,-2199,2080,2075,2070,2065,2060,2072,2062,6,620,100,1440,5,1,6030000,125,54.39,1.05,12,0.09,38.00,1962.00,2245,20240710,-7.93,2000,20250123,3.35,2120,-2.50,20250214,2000,3.35,20250123,2245,-7.93,20240710,2000,3.35,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250312,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2067,-3,5,-0.14,9863578,4770,76.04,2070,2070,2065,2690,1450,2070,2067.84,0.01,0,-1787,2080,2075,2070,2065,2060,2072,2062,6,620,100,1440,5,1,6030000,125,54.39,1.05,12,0.08,38.00,1962.00,2245,20240710,-7.93,2000,20250123,3.35,2120,-2.50,20250214,2000,3.35,20250123,2245,-7.93,20240710,2000,3.35,20250123,0.00,N,446750,100,6 억,,471,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 161256 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 4573790 2209 23.95 2075 2075 2070 2690 1450 2070 2070.53 0.01 0 -446 2073 2071 2068 2066 2063 2072 2067 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.04 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
3 20250313 151257 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 4131860 1996 21.64 2075 2075 2070 2690 1450 2070 2070.07 0.01 0 -567 2073 2071 2068 2066 2063 2072 2067 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.03 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
4 20250313 141258 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 3854465 1862 20.19 2075 2075 2070 2690 1450 2070 2070.07 0.01 0 -437 2073 2071 2068 2066 2063 2072 2067 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.03 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
5 20250313 131257 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 3587435 1733 18.79 2075 2075 2070 2690 1450 2070 2070.07 0.01 0 -308 2073 2071 2068 2066 2063 2072 2067 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.03 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
6 20250313 121256 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 420335 203 2.20 2075 2075 2070 2690 1450 2070 2070.62 0.01 0 -178 2073 2071 2068 2066 2063 2072 2067 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
7 20250313 111259 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 147085 71 0.77 2075 2075 2070 2690 1450 2070 2071.62 0.01 0 -48 2073 2071 2068 2066 2063 2072 2067 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
8 20250313 101256 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 47725 23 0.25 2075 2075 2075 2690 1450 2070 2075.00 0.01 0 0 2073 2071 2068 2066 2063 2072 2067 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
9 20250313 091300 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 2075 1 0.01 2075 2075 2075 2690 1450 2070 2075.00 0.01 0 0 2073 2071 2068 2066 2063 2072 2067 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
10 20250312 161250 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 19074450 9223 147.03 2070 2070 2065 2690 1450 2070 2068.14 0.01 0 -2234 2080 2075 2070 2065 2060 2072 2062 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.15 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
11 20250312 151253 57 100.00 KOSDAQ 금융 N N N N N 2067 -3 5 -0.14 10721392 5185 82.66 2070 2070 2065 2690 1450 2070 2067.77 0.01 0 -2199 2080 2075 2070 2065 2060 2072 2062 6 620 100 1440 5 1 6030000 125 54.39 1.05 12 0.09 38.00 1962.00 2245 20240710 -7.93 2000 20250123 3.35 2120 -2.50 20250214 2000 3.35 20250123 2245 -7.93 20240710 2000 3.35 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
12 20250312 141248 57 100.00 KOSDAQ 금융 N N N N N 2067 -3 5 -0.14 9863578 4770 76.04 2070 2070 2065 2690 1450 2070 2067.84 0.01 0 -1787 2080 2075 2070 2065 2060 2072 2062 6 620 100 1440 5 1 6030000 125 54.39 1.05 12 0.08 38.00 1962.00 2245 20240710 -7.93 2000 20250123 3.35 2120 -2.50 20250214 2000 3.35 20250123 2245 -7.93 20240710 2000 3.35 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N