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
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
20250313,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,6788915,3372,34.55,2015,2020,2010,2625,1415,2020,2013.32,0.08,0,44,2040,2030,2015,2005,1990,2032,2007,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.06,-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
20250313,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,6788915,3372,34.55,2015,2020,2010,2625,1415,2020,2013.32,0.08,0,44,2040,2030,2015,2005,1990,2032,2007,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.06,-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
20250313,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,6788915,3372,34.55,2015,2020,2010,2625,1415,2020,2013.32,0.08,0,44,2040,2030,2015,2005,1990,2032,2007,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.06,-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
20250313,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,3425720,1700,17.42,2015,2020,2015,2625,1415,2020,2015.13,0.08,0,0,2040,2030,2015,2005,1990,2032,2007,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.03,-33.00,1439.00,4830,20240305,-58.28,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250313,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,3425720,1700,17.42,2015,2020,2015,2625,1415,2020,2015.13,0.08,0,0,2040,2030,2015,2005,1990,2032,2007,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.03,-33.00,1439.00,4830,20240305,-58.28,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250313,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,3425720,1700,17.42,2015,2020,2015,2625,1415,2020,2015.13,0.08,0,0,2040,2030,2015,2005,1990,2032,2007,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.03,-33.00,1439.00,4830,20240305,-58.28,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4763,N,N,0,N,00,N
20250313,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2684200,1332,13.65,2015,2020,2015,2625,1415,2020,2015.17,0.08,0,0,2040,2030,2015,2005,1990,2032,2007,6,605,100,1410,5,1,5605000,113,-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
20250313,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.08,0,0,2040,2030,2015,2005,1990,2032,2007,6,605,100,1410,5,1,5605000,113,-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
20250312,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,19679295,9760,1246.49,2020,2025,2000,2625,1415,2020,2016.32,0.08,0,57,2023,2021,2018,2016,2013,2022,2017,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.17,-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
20250312,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,16423055,8148,1040.61,2020,2025,2000,2625,1415,2020,2015.59,0.08,0,57,2023,2021,2018,2016,2013,2022,2017,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.15,-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
20250312,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,16423055,8148,1040.61,2020,2025,2000,2625,1415,2020,2015.59,0.08,0,57,2023,2021,2018,2016,2013,2022,2017,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.15,-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 20250313 161323 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 6788915 3372 34.55 2015 2020 2010 2625 1415 2020 2013.32 0.08 0 44 2040 2030 2015 2005 1990 2032 2007 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.06 -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 20250313 151324 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 6788915 3372 34.55 2015 2020 2010 2625 1415 2020 2013.32 0.08 0 44 2040 2030 2015 2005 1990 2032 2007 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.06 -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 20250313 141326 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 6788915 3372 34.55 2015 2020 2010 2625 1415 2020 2013.32 0.08 0 44 2040 2030 2015 2005 1990 2032 2007 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.06 -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 20250313 131324 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 3425720 1700 17.42 2015 2020 2015 2625 1415 2020 2015.13 0.08 0 0 2040 2030 2015 2005 1990 2032 2007 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.03 -33.00 1439.00 4830 20240305 -58.28 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
6 20250313 121324 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 3425720 1700 17.42 2015 2020 2015 2625 1415 2020 2015.13 0.08 0 0 2040 2030 2015 2005 1990 2032 2007 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.03 -33.00 1439.00 4830 20240305 -58.28 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
7 20250313 111326 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 3425720 1700 17.42 2015 2020 2015 2625 1415 2020 2015.13 0.08 0 0 2040 2030 2015 2005 1990 2032 2007 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.03 -33.00 1439.00 4830 20240305 -58.28 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 4763 N N 0 N 00 N
8 20250313 101324 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 2684200 1332 13.65 2015 2020 2015 2625 1415 2020 2015.17 0.08 0 0 2040 2030 2015 2005 1990 2032 2007 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
9 20250313 091327 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 2040 2030 2015 2005 1990 2032 2007 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 20250312 161317 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 19679295 9760 1246.49 2020 2025 2000 2625 1415 2020 2016.32 0.08 0 57 2023 2021 2018 2016 2013 2022 2017 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.17 -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 20250312 151321 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 16423055 8148 1040.61 2020 2025 2000 2625 1415 2020 2015.59 0.08 0 57 2023 2021 2018 2016 2013 2022 2017 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.15 -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 20250312 141315 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 16423055 8148 1040.61 2020 2025 2000 2625 1415 2020 2015.59 0.08 0 57 2023 2021 2018 2016 2013 2022 2017 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.15 -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