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
468760/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
20250313,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,1561705,752,15.43,2095,2100,2070,2700,1460,2080,2076.74,0.00,0,12,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,4240000,89,-23.81,0.83,12,0.02,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250313,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,1561705,752,15.43,2095,2100,2070,2700,1460,2080,2076.74,0.00,0,12,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,4240000,89,-23.81,0.83,12,0.02,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250313,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,1561705,752,15.43,2095,2100,2070,2700,1460,2080,2076.74,0.00,0,12,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,4240000,89,-23.81,0.83,12,0.02,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250313,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,10485,5,0.10,2095,2100,2090,2700,1460,2080,2097.00,0.00,0,-1,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,4240000,89,-23.86,0.84,12,0.00,-88.00,2510.00,6150,20240229,-65.85,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250313,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,10485,5,0.10,2095,2100,2090,2700,1460,2080,2097.00,0.00,0,-1,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,4240000,89,-23.86,0.84,12,0.00,-88.00,2510.00,6150,20240229,-65.85,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250313,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,6295,3,0.06,2095,2100,2095,2700,1460,2080,2098.33,0.00,0,-1,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,4240000,89,-23.86,0.84,12,0.00,-88.00,2510.00,6150,20240229,-65.85,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250313,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,6295,3,0.06,2095,2100,2095,2700,1460,2080,2098.33,0.00,0,-1,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,4240000,89,-23.86,0.84,12,0.00,-88.00,2510.00,6150,20240229,-65.85,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250313,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.00,0,0,2100,2090,2085,2075,2070,2087,2072,4,620,100,1450,5,1,4240000,88,-23.64,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,2295,-9.37,20240927,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250312,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,10207470,4875,269.78,2095,2095,2080,2720,1470,2095,2093.84,0.00,0,-232,2131,2112,2081,2062,2031,2120,2070,4,625,100,1460,5,1,4240000,88,-23.64,0.83,12,0.11,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,2295,-9.37,20240927,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250312,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,9610510,4588,253.90,2095,2095,2080,2720,1470,2095,2094.71,0.00,0,-232,2131,2112,2081,2062,2031,2120,2070,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.11,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250312,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,9218000,4400,243.50,2095,2095,2095,2720,1470,2095,2095.00,0.00,0,-232,2131,2112,2081,2062,2031,2120,2070,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.10,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,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 161322 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 1561705 752 15.43 2095 2100 2070 2700 1460 2080 2076.74 0.00 0 12 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 4240000 89 -23.81 0.83 12 0.02 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
3 20250313 151323 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 1561705 752 15.43 2095 2100 2070 2700 1460 2080 2076.74 0.00 0 12 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 4240000 89 -23.81 0.83 12 0.02 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
4 20250313 141325 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 1561705 752 15.43 2095 2100 2070 2700 1460 2080 2076.74 0.00 0 12 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 4240000 89 -23.81 0.83 12 0.02 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
5 20250313 131323 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 10485 5 0.10 2095 2100 2090 2700 1460 2080 2097.00 0.00 0 -1 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 4240000 89 -23.86 0.84 12 0.00 -88.00 2510.00 6150 20240229 -65.85 2010 20250115 4.48 2130 -1.41 20250203 2010 4.48 20250115 2295 -8.50 20240927 2010 4.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
6 20250313 121323 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 10485 5 0.10 2095 2100 2090 2700 1460 2080 2097.00 0.00 0 -1 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 4240000 89 -23.86 0.84 12 0.00 -88.00 2510.00 6150 20240229 -65.85 2010 20250115 4.48 2130 -1.41 20250203 2010 4.48 20250115 2295 -8.50 20240927 2010 4.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
7 20250313 111325 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 6295 3 0.06 2095 2100 2095 2700 1460 2080 2098.33 0.00 0 -1 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 4240000 89 -23.86 0.84 12 0.00 -88.00 2510.00 6150 20240229 -65.85 2010 20250115 4.48 2130 -1.41 20250203 2010 4.48 20250115 2295 -8.50 20240927 2010 4.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
8 20250313 101323 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 6295 3 0.06 2095 2100 2095 2700 1460 2080 2098.33 0.00 0 -1 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 4240000 89 -23.86 0.84 12 0.00 -88.00 2510.00 6150 20240229 -65.85 2010 20250115 4.48 2130 -1.41 20250203 2010 4.48 20250115 2295 -8.50 20240927 2010 4.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
9 20250313 091326 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 0.00 0 0 2100 2090 2085 2075 2070 2087 2072 4 620 100 1450 5 1 4240000 88 -23.64 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.18 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 2295 -9.37 20240927 2010 3.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
10 20250312 161316 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 10207470 4875 269.78 2095 2095 2080 2720 1470 2095 2093.84 0.00 0 -232 2131 2112 2081 2062 2031 2120 2070 4 625 100 1460 5 1 4240000 88 -23.64 0.83 12 0.11 -88.00 2510.00 6150 20240229 -66.18 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 2295 -9.37 20240927 2010 3.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
11 20250312 151320 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 9610510 4588 253.90 2095 2095 2080 2720 1470 2095 2094.71 0.00 0 -232 2131 2112 2081 2062 2031 2120 2070 4 625 100 1460 5 1 4240000 89 -23.75 0.83 12 0.11 -88.00 2510.00 6150 20240229 -66.02 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 2295 -8.93 20240927 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
12 20250312 141314 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 9218000 4400 243.50 2095 2095 2095 2720 1470 2095 2095.00 0.00 0 -232 2131 2112 2081 2062 2031 2120 2070 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.10 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N