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
464440/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
20250313,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,143960,68,6800.00,2120,2120,2115,2755,1485,2120,2117.06,0.17,0,0,2120,2120,2120,2120,2120,2120,2120,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250313,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,133360,63,6300.00,2120,2120,2115,2755,1485,2120,2116.83,0.17,0,0,2120,2120,2120,2120,2120,2120,2120,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250313,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,133360,63,6300.00,2120,2120,2115,2755,1485,2120,2116.83,0.17,0,0,2120,2120,2120,2120,2120,2120,2120,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250313,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,133360,63,6300.00,2120,2120,2115,2755,1485,2120,2116.83,0.17,0,0,2120,2120,2120,2120,2120,2120,2120,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250313,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,133360,63,6300.00,2120,2120,2115,2755,1485,2120,2116.83,0.17,0,0,2120,2120,2120,2120,2120,2120,2120,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250313,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,131240,62,6200.00,2120,2120,2115,2755,1485,2120,2116.77,0.17,0,0,2120,2120,2120,2120,2120,2120,2120,4,635,100,1480,5,1,4320000,91,-105.75,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250313,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,110090,52,5200.00,2120,2120,2115,2755,1485,2120,2117.12,0.17,0,0,2120,2120,2120,2120,2120,2120,2120,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250313,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.17,0,0,2120,2120,2120,2120,2120,2120,2120,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250312,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.07,2120,2120,2120,2755,1485,2120,2120.00,0.17,0,0,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250312,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.07,2120,2120,2120,2755,1485,2120,2120.00,0.17,0,0,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250312,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.07,2120,2120,2120,2755,1485,2120,2120.00,0.17,0,0,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,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 161319 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 143960 68 6800.00 2120 2120 2115 2755 1485 2120 2117.06 0.17 0 0 2120 2120 2120 2120 2120 2120 2120 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
3 20250313 151320 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 133360 63 6300.00 2120 2120 2115 2755 1485 2120 2116.83 0.17 0 0 2120 2120 2120 2120 2120 2120 2120 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
4 20250313 141321 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 133360 63 6300.00 2120 2120 2115 2755 1485 2120 2116.83 0.17 0 0 2120 2120 2120 2120 2120 2120 2120 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
5 20250313 131320 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 133360 63 6300.00 2120 2120 2115 2755 1485 2120 2116.83 0.17 0 0 2120 2120 2120 2120 2120 2120 2120 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
6 20250313 121320 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 133360 63 6300.00 2120 2120 2115 2755 1485 2120 2116.83 0.17 0 0 2120 2120 2120 2120 2120 2120 2120 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
7 20250313 111322 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 131240 62 6200.00 2120 2120 2115 2755 1485 2120 2116.77 0.17 0 0 2120 2120 2120 2120 2120 2120 2120 4 635 100 1480 5 1 4320000 91 -105.75 1.08 12 0.00 -20.00 1951.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
8 20250313 101319 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 110090 52 5200.00 2120 2120 2115 2755 1485 2120 2117.12 0.17 0 0 2120 2120 2120 2120 2120 2120 2120 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
9 20250313 091323 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2755 1485 2120 0.00 0.17 0 0 2120 2120 2120 2120 2120 2120 2120 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
10 20250312 161313 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2120 1 0.07 2120 2120 2120 2755 1485 2120 2120.00 0.17 0 0 2140 2130 2120 2110 2100 2125 2105 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
11 20250312 151317 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2120 1 0.07 2120 2120 2120 2755 1485 2120 2120.00 0.17 0 0 2140 2130 2120 2110 2100 2125 2105 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
12 20250312 141311 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2120 1 0.07 2120 2120 2120 2755 1485 2120 2120.00 0.17 0 0 2140 2130 2120 2110 2100 2125 2105 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N