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
449020/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
20250313,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,63107177,30721,83.50,2050,2055,2050,2665,1435,2050,2054.20,0.00,0,-2085,2058,2053,2050,2045,2042,2054,2046,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.32,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N
20250313,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,62994427,30666,83.35,2050,2055,2050,2665,1435,2050,2054.21,0.00,0,-2050,2058,2053,2050,2045,2042,2054,2046,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.32,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N
20250313,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,62032977,30197,82.07,2050,2055,2050,2665,1435,2050,2054.28,0.00,0,-1581,2058,2053,2050,2045,2042,2054,2046,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.31,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N
20250313,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,61071527,29728,80.80,2050,2055,2050,2665,1435,2050,2054.34,0.00,0,-1112,2058,2053,2050,2045,2042,2054,2046,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.31,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N
20250313,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,53988232,26280,71.43,2050,2055,2050,2665,1435,2050,2054.35,0.00,0,-643,2058,2053,2050,2045,2042,2054,2046,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.27,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N
20250313,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,38648052,18811,51.13,2050,2055,2050,2665,1435,2050,2054.55,0.00,0,-174,2058,2053,2050,2045,2042,2054,2046,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.19,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N
20250313,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,33564852,16337,44.40,2050,2055,2050,2665,1435,2050,2054.53,0.00,0,0,2058,2053,2050,2045,2042,2054,2046,10,615,100,1510,5,1,9730000,200,44.67,1.07,12,0.17,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N
20250313,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,2558400,1248,3.39,2050,2050,2050,2665,1435,2050,2050.00,0.00,0,0,2058,2053,2050,2045,2042,2054,2046,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.01,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,209,N,N,0,N,00,N
20250312,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,75421889,36792,86.17,2050,2055,2047,2665,1435,2050,2049.95,0.00,0,-16065,2053,2051,2048,2046,2043,2052,2047,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.38,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,226,N,N,0,N,00,N
20250312,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,75169739,36669,85.88,2050,2055,2047,2665,1435,2050,2049.95,0.00,0,-15942,2053,2051,2048,2046,2043,2052,2047,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.38,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,226,N,N,0,N,00,N
20250312,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,72123439,35183,82.40,2050,2055,2047,2665,1435,2050,2049.95,0.00,0,-14456,2053,2051,2048,2046,2043,2052,2047,10,615,100,1510,5,1,9730000,200,44.67,1.07,12,0.36,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,226,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 161259 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 63107177 30721 83.50 2050 2055 2050 2665 1435 2050 2054.20 0.00 0 -2085 2058 2053 2050 2045 2042 2054 2046 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.32 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 209 N N 0 N 00 N
3 20250313 151300 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 62994427 30666 83.35 2050 2055 2050 2665 1435 2050 2054.21 0.00 0 -2050 2058 2053 2050 2045 2042 2054 2046 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.32 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 209 N N 0 N 00 N
4 20250313 141301 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 62032977 30197 82.07 2050 2055 2050 2665 1435 2050 2054.28 0.00 0 -1581 2058 2053 2050 2045 2042 2054 2046 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.31 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 209 N N 0 N 00 N
5 20250313 131300 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 61071527 29728 80.80 2050 2055 2050 2665 1435 2050 2054.34 0.00 0 -1112 2058 2053 2050 2045 2042 2054 2046 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.31 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 209 N N 0 N 00 N
6 20250313 121300 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 53988232 26280 71.43 2050 2055 2050 2665 1435 2050 2054.35 0.00 0 -643 2058 2053 2050 2045 2042 2054 2046 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.27 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 209 N N 0 N 00 N
7 20250313 111302 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 38648052 18811 51.13 2050 2055 2050 2665 1435 2050 2054.55 0.00 0 -174 2058 2053 2050 2045 2042 2054 2046 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.19 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 209 N N 0 N 00 N
8 20250313 101259 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 33564852 16337 44.40 2050 2055 2050 2665 1435 2050 2054.53 0.00 0 0 2058 2053 2050 2045 2042 2054 2046 10 615 100 1510 5 1 9730000 200 44.67 1.07 12 0.17 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2065 -0.48 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 209 N N 0 N 00 N
9 20250313 091303 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 2558400 1248 3.39 2050 2050 2050 2665 1435 2050 2050.00 0.00 0 0 2058 2053 2050 2045 2042 2054 2046 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.01 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 209 N N 0 N 00 N
10 20250312 161253 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 75421889 36792 86.17 2050 2055 2047 2665 1435 2050 2049.95 0.00 0 -16065 2053 2051 2048 2046 2043 2052 2047 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.38 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 226 N N 0 N 00 N
11 20250312 151257 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 75169739 36669 85.88 2050 2055 2047 2665 1435 2050 2049.95 0.00 0 -15942 2053 2051 2048 2046 2043 2052 2047 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.38 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 226 N N 0 N 00 N
12 20250312 141251 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 72123439 35183 82.40 2050 2055 2047 2665 1435 2050 2049.95 0.00 0 -14456 2053 2051 2048 2046 2043 2052 2047 10 615 100 1510 5 1 9730000 200 44.67 1.07 12 0.36 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2065 -0.48 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 226 N N 0 N 00 N