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
458320/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
20250313,161313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250313,151314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250313,141315,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250313,131314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250313,121313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250313,111316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250313,101313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250313,091317,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1829,20240305,65.12,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250312,161307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1812,20240228,66.67,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250312,151310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1812,20240228,66.67,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250312,141305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1812,20240228,66.67,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,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 161313 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1829 20240305 65.12 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
3 20250313 151314 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1829 20240305 65.12 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
4 20250313 141315 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1829 20240305 65.12 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
5 20250313 131314 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1829 20240305 65.12 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
6 20250313 121313 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1829 20240305 65.12 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
7 20250313 111316 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1829 20240305 65.12 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
8 20250313 101313 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1829 20240305 65.12 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
9 20250313 091317 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1829 20240305 65.12 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
10 20250312 161307 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1812 20240228 66.67 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
11 20250312 151310 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1812 20240228 66.67 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
12 20250312 141305 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1812 20240228 66.67 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N