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
469480/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
20250313,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6767240,3192,49.82,2120,2125,2120,2760,1490,2125,2120.06,0.08,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.08,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N
20250313,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6684560,3153,49.21,2120,2125,2120,2760,1490,2125,2120.06,0.08,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.07,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N
20250313,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6684560,3153,49.21,2120,2125,2120,2760,1490,2125,2120.06,0.08,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.07,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N
20250313,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6684560,3153,49.21,2120,2125,2120,2760,1490,2125,2120.06,0.08,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.07,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N
20250313,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6684560,3153,49.21,2120,2125,2120,2760,1490,2125,2120.06,0.08,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.07,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N
20250313,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6684560,3153,49.21,2120,2125,2120,2760,1490,2125,2120.06,0.08,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.07,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N
20250313,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,87120,41,0.64,2120,2125,2120,2760,1490,2125,2124.88,0.08,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,-14.96,0.88,12,0.00,-142.00,2405.00,2265,20240716,-6.18,2010,20241209,5.72,2140,-0.70,20250307,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N
20250313,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.08,0,0,2128,2126,2123,2121,2118,2127,2122,4,635,100,1480,5,1,4230000,90,-14.96,0.88,12,0.00,-142.00,2405.00,2265,20240716,-6.18,2010,20241209,5.72,2140,-0.70,20250307,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N
20250312,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,13584020,6407,964.91,2125,2125,2120,2760,1490,2125,2120.18,0.08,0,0,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4230000,90,-14.96,0.88,12,0.15,-142.00,2405.00,2265,20240716,-6.18,2010,20241209,5.72,2140,-0.70,20250307,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N
20250312,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,13573395,6402,964.16,2125,2125,2120,2760,1490,2125,2120.18,0.08,0,0,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.15,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,N,N,0,N,00,N
20250312,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,13573395,6402,964.16,2125,2125,2120,2760,1490,2125,2120.18,0.08,0,0,2138,2131,2118,2111,2098,2135,2115,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.15,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2140,-0.93,20250307,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3323,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 161323 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 6767240 3192 49.82 2120 2125 2120 2760 1490 2125 2120.06 0.08 0 0 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 -14.93 0.88 12 0.08 -142.00 2405.00 2265 20240716 -6.40 2010 20241209 5.47 2140 -0.93 20250307 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3323 N N 0 N 00 N
3 20250313 151323 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 6684560 3153 49.21 2120 2125 2120 2760 1490 2125 2120.06 0.08 0 0 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 -14.93 0.88 12 0.07 -142.00 2405.00 2265 20240716 -6.40 2010 20241209 5.47 2140 -0.93 20250307 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3323 N N 0 N 00 N
4 20250313 141325 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 6684560 3153 49.21 2120 2125 2120 2760 1490 2125 2120.06 0.08 0 0 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 -14.93 0.88 12 0.07 -142.00 2405.00 2265 20240716 -6.40 2010 20241209 5.47 2140 -0.93 20250307 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3323 N N 0 N 00 N
5 20250313 131324 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 6684560 3153 49.21 2120 2125 2120 2760 1490 2125 2120.06 0.08 0 0 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 -14.93 0.88 12 0.07 -142.00 2405.00 2265 20240716 -6.40 2010 20241209 5.47 2140 -0.93 20250307 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3323 N N 0 N 00 N
6 20250313 121323 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 6684560 3153 49.21 2120 2125 2120 2760 1490 2125 2120.06 0.08 0 0 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 -14.93 0.88 12 0.07 -142.00 2405.00 2265 20240716 -6.40 2010 20241209 5.47 2140 -0.93 20250307 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3323 N N 0 N 00 N
7 20250313 111326 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 6684560 3153 49.21 2120 2125 2120 2760 1490 2125 2120.06 0.08 0 0 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 -14.93 0.88 12 0.07 -142.00 2405.00 2265 20240716 -6.40 2010 20241209 5.47 2140 -0.93 20250307 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3323 N N 0 N 00 N
8 20250313 101323 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 87120 41 0.64 2120 2125 2120 2760 1490 2125 2124.88 0.08 0 0 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 -14.96 0.88 12 0.00 -142.00 2405.00 2265 20240716 -6.18 2010 20241209 5.72 2140 -0.70 20250307 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3323 N N 0 N 00 N
9 20250313 091327 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.08 0 0 2128 2126 2123 2121 2118 2127 2122 4 635 100 1480 5 1 4230000 90 -14.96 0.88 12 0.00 -142.00 2405.00 2265 20240716 -6.18 2010 20241209 5.72 2140 -0.70 20250307 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3323 N N 0 N 00 N
10 20250312 161317 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 13584020 6407 964.91 2125 2125 2120 2760 1490 2125 2120.18 0.08 0 0 2138 2131 2118 2111 2098 2135 2115 4 635 100 1480 5 1 4230000 90 -14.96 0.88 12 0.15 -142.00 2405.00 2265 20240716 -6.18 2010 20241209 5.72 2140 -0.70 20250307 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3323 N N 0 N 00 N
11 20250312 151320 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 13573395 6402 964.16 2125 2125 2120 2760 1490 2125 2120.18 0.08 0 0 2138 2131 2118 2111 2098 2135 2115 4 635 100 1480 5 1 4230000 90 -14.93 0.88 12 0.15 -142.00 2405.00 2265 20240716 -6.40 2010 20241209 5.47 2140 -0.93 20250307 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3323 N N 0 N 00 N
12 20250312 141315 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 13573395 6402 964.16 2125 2125 2120 2760 1490 2125 2120.18 0.08 0 0 2138 2131 2118 2111 2098 2135 2115 4 635 100 1480 5 1 4230000 90 -14.93 0.88 12 0.15 -142.00 2405.00 2265 20240716 -6.40 2010 20241209 5.47 2140 -0.93 20250307 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3323 N N 0 N 00 N