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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,502880,249,27.61,2020,2020,2010,2625,1415,2020,2019.60,0.08,0,5,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,5605000,113,-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
20250317,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,480660,238,26.39,2020,2020,2010,2625,1415,2020,2019.58,0.08,0,5,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,5605000,113,-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
20250317,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,480660,238,26.39,2020,2020,2010,2625,1415,2020,2019.58,0.08,0,5,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,5605000,113,-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
20250317,131338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,440310,218,24.17,2020,2020,2010,2625,1415,2020,2019.77,0.08,0,5,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,5605000,113,-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
20250317,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,440310,218,24.17,2020,2020,2010,2625,1415,2020,2019.77,0.08,0,5,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,5605000,113,-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
20250317,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,440310,218,24.17,2020,2020,2010,2625,1415,2020,2019.77,0.08,0,5,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,5605000,113,-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
20250317,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,408040,202,22.39,2020,2020,2020,2625,1415,2020,2020.00,0.08,0,0,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,5605000,113,-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
20250317,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.08,0,0,2030,2025,2020,2015,2010,2022,2012,6,605,100,1410,5,1,5605000,113,-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
20250314,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1821170,902,26.75,2025,2025,2015,2625,1415,2020,2019.04,0.08,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.02,-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
20250314,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1821170,902,26.75,2025,2025,2015,2625,1415,2020,2019.04,0.08,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.02,-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
20250314,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1297220,642,19.04,2025,2025,2020,2625,1415,2020,2020.59,0.08,0,0,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-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 20250317 161337 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 502880 249 27.61 2020 2020 2010 2625 1415 2020 2019.60 0.08 0 5 2030 2025 2020 2015 2010 2022 2012 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
3 20250317 151337 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 480660 238 26.39 2020 2020 2010 2625 1415 2020 2019.58 0.08 0 5 2030 2025 2020 2015 2010 2022 2012 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
4 20250317 141339 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 480660 238 26.39 2020 2020 2010 2625 1415 2020 2019.58 0.08 0 5 2030 2025 2020 2015 2010 2022 2012 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
5 20250317 131338 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 440310 218 24.17 2020 2020 2010 2625 1415 2020 2019.77 0.08 0 5 2030 2025 2020 2015 2010 2022 2012 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
6 20250317 121337 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 440310 218 24.17 2020 2020 2010 2625 1415 2020 2019.77 0.08 0 5 2030 2025 2020 2015 2010 2022 2012 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
7 20250317 111336 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 440310 218 24.17 2020 2020 2010 2625 1415 2020 2019.77 0.08 0 5 2030 2025 2020 2015 2010 2022 2012 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
8 20250317 101335 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 408040 202 22.39 2020 2020 2020 2625 1415 2020 2020.00 0.08 0 0 2030 2025 2020 2015 2010 2022 2012 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
9 20250317 091339 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.08 0 0 2030 2025 2020 2015 2010 2022 2012 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 20250314 161331 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1821170 902 26.75 2025 2025 2015 2625 1415 2020 2019.04 0.08 0 0 2026 2022 2016 2012 2006 2025 2015 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.02 -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 20250314 151340 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1821170 902 26.75 2025 2025 2015 2625 1415 2020 2019.04 0.08 0 0 2026 2022 2016 2012 2006 2025 2015 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.02 -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 20250314 141334 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1297220 642 19.04 2025 2025 2020 2625 1415 2020 2020.59 0.08 0 0 2026 2022 2016 2012 2006 2025 2015 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