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
448370/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
20250313,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4839900,2335,187.40,2080,2080,2070,2700,1460,2080,2072.76,0.02,0,-1032,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.04,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1304,N,N,0,N,00,N
20250313,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,4682020,2259,181.30,2080,2080,2070,2700,1460,2080,2072.61,0.02,0,-1012,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.04,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1304,N,N,0,N,00,N
20250313,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,4184835,2019,162.04,2080,2080,2070,2700,1460,2080,2072.73,0.02,0,-776,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.04,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1304,N,N,0,N,00,N
20250313,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,2238760,1079,86.60,2080,2080,2070,2700,1460,2080,2074.85,0.02,0,-537,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,5620000,116,82.80,1.07,12,0.02,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1304,N,N,0,N,00,N
20250313,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,701950,339,27.21,2080,2080,2070,2700,1460,2080,2070.65,0.02,0,-285,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,5620000,116,82.80,1.07,12,0.01,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1304,N,N,0,N,00,N
20250313,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,205130,99,7.95,2080,2080,2070,2700,1460,2080,2072.02,0.02,0,-47,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,5620000,116,82.80,1.07,12,0.00,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1304,N,N,0,N,00,N
20250313,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,6240,3,0.24,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1304,N,N,0,N,00,N
20250313,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,0.08,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1304,N,N,0,N,00,N
20250312,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,2579750,1246,11.69,2085,2085,2070,2690,1450,2070,2070.43,0.02,0,-1057,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,5620000,117,83.20,1.08,12,0.02,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1266,N,N,0,N,00,N
20250312,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2529995,1222,11.46,2085,2085,2070,2690,1450,2070,2070.37,0.02,0,-1040,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,5620000,116,82.80,1.07,12,0.02,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1266,N,N,0,N,00,N
20250312,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2095155,1012,9.49,2085,2085,2070,2690,1450,2070,2070.31,0.02,0,-839,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,5620000,116,82.80,1.07,12,0.02,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1266,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 161257 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 4839900 2335 187.40 2080 2080 2070 2700 1460 2080 2072.76 0.02 0 -1032 2093 2086 2078 2071 2063 2082 2067 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.04 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1304 N N 0 N 00 N
3 20250313 151258 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 4682020 2259 181.30 2080 2080 2070 2700 1460 2080 2072.61 0.02 0 -1012 2093 2086 2078 2071 2063 2082 2067 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.04 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1304 N N 0 N 00 N
4 20250313 141259 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 4184835 2019 162.04 2080 2080 2070 2700 1460 2080 2072.73 0.02 0 -776 2093 2086 2078 2071 2063 2082 2067 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.04 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1304 N N 0 N 00 N
5 20250313 131258 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 2238760 1079 86.60 2080 2080 2070 2700 1460 2080 2074.85 0.02 0 -537 2093 2086 2078 2071 2063 2082 2067 6 620 100 1450 5 1 5620000 116 82.80 1.07 12 0.02 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1304 N N 0 N 00 N
6 20250313 121257 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 701950 339 27.21 2080 2080 2070 2700 1460 2080 2070.65 0.02 0 -285 2093 2086 2078 2071 2063 2082 2067 6 620 100 1450 5 1 5620000 116 82.80 1.07 12 0.01 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1304 N N 0 N 00 N
7 20250313 111300 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 205130 99 7.95 2080 2080 2070 2700 1460 2080 2072.02 0.02 0 -47 2093 2086 2078 2071 2063 2082 2067 6 620 100 1450 5 1 5620000 116 82.80 1.07 12 0.00 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1304 N N 0 N 00 N
8 20250313 101257 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 6240 3 0.24 2080 2080 2080 2700 1460 2080 2080.00 0.02 0 0 2093 2086 2078 2071 2063 2082 2067 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1304 N N 0 N 00 N
9 20250313 091301 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 2080 1 0.08 2080 2080 2080 2700 1460 2080 2080.00 0.02 0 0 2093 2086 2078 2071 2063 2082 2067 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1304 N N 0 N 00 N
10 20250312 161251 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 2579750 1246 11.69 2085 2085 2070 2690 1450 2070 2070.43 0.02 0 -1057 2083 2076 2073 2066 2063 2075 2065 6 620 100 1440 5 1 5620000 117 83.20 1.08 12 0.02 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1266 N N 0 N 00 N
11 20250312 151254 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 2529995 1222 11.46 2085 2085 2070 2690 1450 2070 2070.37 0.02 0 -1040 2083 2076 2073 2066 2063 2075 2065 6 620 100 1440 5 1 5620000 116 82.80 1.07 12 0.02 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1266 N N 0 N 00 N
12 20250312 141249 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 2095155 1012 9.49 2085 2085 2070 2690 1450 2070 2070.31 0.02 0 -839 2083 2076 2073 2066 2063 2075 2065 6 620 100 1440 5 1 5620000 116 82.80 1.07 12 0.02 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1266 N N 0 N 00 N