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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
469900/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
20250312,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,19679295,9760,1246.49,2020,2025,2000,2625,1415,2020,2016.32,0.08,0,57,2023,2021,2018,2016,2013,2022,2017,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.17,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250312,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,16423055,8148,1040.61,2020,2025,2000,2625,1415,2020,2015.59,0.08,0,57,2023,2021,2018,2016,2013,2022,2017,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.15,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250312,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,16423055,8148,1040.61,2020,2025,2000,2625,1415,2020,2015.59,0.08,0,57,2023,2021,2018,2016,2013,2022,2017,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.15,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250312,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,16423055,8148,1040.61,2020,2025,2000,2625,1415,2020,2015.59,0.08,0,57,2023,2021,2018,2016,2013,2022,2017,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.15,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250312,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,16178635,8027,1025.16,2020,2025,2000,2625,1415,2020,2015.53,0.08,0,57,2023,2021,2018,2016,2013,2022,2017,6,605,100,1410,5,1,5605000,114,-61.36,1.41,12,0.14,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2040,-0.74,20250225,1980,2.27,20250120,2145,-5.59,20240717,1980,2.27,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250312,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,16117885,7997,1021.33,2020,2025,2000,2625,1415,2020,2015.49,0.08,0,57,2023,2021,2018,2016,2013,2022,2017,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.14,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250312,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,16095665,7986,1019.92,2020,2025,2000,2625,1415,2020,2015.49,0.08,0,57,2023,2021,2018,2016,2013,2022,2017,6,605,100,1410,5,1,5605000,114,-61.36,1.41,12,0.14,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2040,-0.74,20250225,1980,2.27,20250120,2145,-5.59,20240717,1980,2.27,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250312,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,60600,30,3.83,2020,2020,2020,2625,1415,2020,2020.00,0.08,0,0,2023,2021,2018,2016,2013,2022,2017,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250311,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,1580565,783,155.98,2020,2020,2015,2630,1420,2025,2018.60,0.08,0,83,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.01,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250311,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,1580565,783,155.98,2020,2020,2015,2630,1420,2025,2018.60,0.08,0,83,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.01,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250311,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,1550315,768,152.99,2020,2020,2015,2630,1420,2025,2018.64,0.08,0,83,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.01,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,4763,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 20250312 161317 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 19679295 9760 1246.49 2020 2025 2000 2625 1415 2020 2016.32 0.08 0 57 2023 2021 2018 2016 2013 2022 2017 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.17 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
3 20250312 151321 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 16423055 8148 1040.61 2020 2025 2000 2625 1415 2020 2015.59 0.08 0 57 2023 2021 2018 2016 2013 2022 2017 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.15 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
4 20250312 141315 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 16423055 8148 1040.61 2020 2025 2000 2625 1415 2020 2015.59 0.08 0 57 2023 2021 2018 2016 2013 2022 2017 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.15 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
5 20250312 131317 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 16423055 8148 1040.61 2020 2025 2000 2625 1415 2020 2015.59 0.08 0 57 2023 2021 2018 2016 2013 2022 2017 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.15 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
6 20250312 121321 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 16178635 8027 1025.16 2020 2025 2000 2625 1415 2020 2015.53 0.08 0 57 2023 2021 2018 2016 2013 2022 2017 6 605 100 1410 5 1 5605000 114 -61.36 1.41 12 0.14 -33.00 1439.00 4830 20240305 -58.07 1980 20250120 2.27 2040 -0.74 20250225 1980 2.27 20250120 2145 -5.59 20240717 1980 2.27 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
7 20250312 111311 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 16117885 7997 1021.33 2020 2025 2000 2625 1415 2020 2015.49 0.08 0 57 2023 2021 2018 2016 2013 2022 2017 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.14 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
8 20250312 101314 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 16095665 7986 1019.92 2020 2025 2000 2625 1415 2020 2015.49 0.08 0 57 2023 2021 2018 2016 2013 2022 2017 6 605 100 1410 5 1 5605000 114 -61.36 1.41 12 0.14 -33.00 1439.00 4830 20240305 -58.07 1980 20250120 2.27 2040 -0.74 20250225 1980 2.27 20250120 2145 -5.59 20240717 1980 2.27 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
9 20250312 091322 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 60600 30 3.83 2020 2020 2020 2625 1415 2020 2020.00 0.08 0 0 2023 2021 2018 2016 2013 2022 2017 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.00 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
10 20250311 161307 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 1580565 783 155.98 2020 2020 2015 2630 1420 2025 2018.60 0.08 0 83 2031 2027 2021 2017 2011 2030 2020 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.01 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
11 20250311 151309 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 1580565 783 155.98 2020 2020 2015 2630 1420 2025 2018.60 0.08 0 83 2031 2027 2021 2017 2011 2030 2020 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.01 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
12 20250311 141314 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 1550315 768 152.99 2020 2020 2015 2630 1420 2025 2018.64 0.08 0 83 2031 2027 2021 2017 2011 2030 2020 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.01 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N