ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
430700/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
20250307,161219,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,302387485,143707,36.23,2105,2105,2100,0,0,2105,2104.19,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.74,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N
20250307,151223,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,302387485,143707,36.23,2105,2105,2100,0,0,2105,2104.19,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.74,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N
20250307,141220,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,290014295,137829,34.75,2105,2105,2100,0,0,2105,2104.16,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.63,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N
20250307,131223,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,282701525,134355,33.87,2105,2105,2100,0,0,2105,2104.14,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.56,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N
20250307,121222,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,260497985,123807,31.21,2105,2105,2100,0,0,2105,2104.07,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,2.36,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N
20250307,111220,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,195377705,92871,23.41,2105,2105,2100,0,0,2105,2103.75,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,1.77,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N
20250307,101217,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,127817705,60721,15.31,2105,2105,2105,0,0,2105,2105.00,0.04,0,-2097,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,1.16,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N
20250307,091224,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,0,0,2105,0.00,0.04,0,0,2111,2107,2106,2102,2101,2107,2102,5,0,100,0,5,1,5240000,110,41.27,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2077,N,N,0,N,00,N
20250306,161212,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,630015985,299269,0.00,2110,2110,2105,0,0,2110,2105.18,0.04,0,-83,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,110,41.27,1.04,12,5.71,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250306,151212,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,622164335,295539,0.00,2110,2110,2105,0,0,2110,2105.19,0.04,0,-83,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,110,41.27,1.04,12,5.64,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250306,141211,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,609734310,289634,0.00,2110,2110,2105,0,0,2110,2105.19,0.04,0,-83,2110,2110,2110,2110,2110,2110,2110,5,0,100,0,5,1,5240000,110,41.27,1.04,12,5.53,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,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 20250307 161219 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 302387485 143707 36.23 2105 2105 2100 0 0 2105 2104.19 0.04 0 -2097 2111 2107 2106 2102 2101 2107 2102 5 0 100 0 5 1 5240000 110 41.27 1.04 12 2.74 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2077 N N 0 N 00 N
3 20250307 151223 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 302387485 143707 36.23 2105 2105 2100 0 0 2105 2104.19 0.04 0 -2097 2111 2107 2106 2102 2101 2107 2102 5 0 100 0 5 1 5240000 110 41.27 1.04 12 2.74 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2077 N N 0 N 00 N
4 20250307 141220 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 290014295 137829 34.75 2105 2105 2100 0 0 2105 2104.16 0.04 0 -2097 2111 2107 2106 2102 2101 2107 2102 5 0 100 0 5 1 5240000 110 41.27 1.04 12 2.63 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2077 N N 0 N 00 N
5 20250307 131223 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 282701525 134355 33.87 2105 2105 2100 0 0 2105 2104.14 0.04 0 -2097 2111 2107 2106 2102 2101 2107 2102 5 0 100 0 5 1 5240000 110 41.27 1.04 12 2.56 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2077 N N 0 N 00 N
6 20250307 121222 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 260497985 123807 31.21 2105 2105 2100 0 0 2105 2104.07 0.04 0 -2097 2111 2107 2106 2102 2101 2107 2102 5 0 100 0 5 1 5240000 110 41.27 1.04 12 2.36 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2077 N N 0 N 00 N
7 20250307 111220 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 195377705 92871 23.41 2105 2105 2100 0 0 2105 2103.75 0.04 0 -2097 2111 2107 2106 2102 2101 2107 2102 5 0 100 0 5 1 5240000 110 41.27 1.04 12 1.77 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2077 N N 0 N 00 N
8 20250307 101217 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 127817705 60721 15.31 2105 2105 2105 0 0 2105 2105.00 0.04 0 -2097 2111 2107 2106 2102 2101 2107 2102 5 0 100 0 5 1 5240000 110 41.27 1.04 12 1.16 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2077 N N 0 N 00 N
9 20250307 091224 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 0 0 0.00 0 0 0 0 0 2105 0.00 0.04 0 0 2111 2107 2106 2102 2101 2107 2102 5 0 100 0 5 1 5240000 110 41.27 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2077 N N 0 N 00 N
10 20250306 161212 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 630015985 299269 0.00 2110 2110 2105 0 0 2110 2105.18 0.04 0 -83 2110 2110 2110 2110 2110 2110 2110 5 0 100 0 5 1 5240000 110 41.27 1.04 12 5.71 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
11 20250306 151212 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 622164335 295539 0.00 2110 2110 2105 0 0 2110 2105.19 0.04 0 -83 2110 2110 2110 2110 2110 2110 2110 5 0 100 0 5 1 5240000 110 41.27 1.04 12 5.64 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
12 20250306 141211 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 609734310 289634 0.00 2110 2110 2105 0 0 2110 2105.19 0.04 0 -83 2110 2110 2110 2110 2110 2110 2110 5 0 100 0 5 1 5240000 110 41.27 1.04 12 5.53 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N