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
472220/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
20250313,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,113880,54,1.26,2100,2115,2100,2740,1480,2110,2108.89,0.04,0,11,2140,2125,2110,2095,2080,2132,2102,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250313,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,113880,54,1.26,2100,2115,2100,2740,1480,2110,2108.89,0.04,0,11,2140,2125,2110,2095,2080,2132,2102,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250313,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,113880,54,1.26,2100,2115,2100,2740,1480,2110,2108.89,0.04,0,11,2140,2125,2110,2095,2080,2132,2102,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250313,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,113880,54,1.26,2100,2115,2100,2740,1480,2110,2108.89,0.04,0,11,2140,2125,2110,2095,2080,2132,2102,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250313,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,113880,54,1.26,2100,2115,2100,2740,1480,2110,2108.89,0.04,0,11,2140,2125,2110,2095,2080,2132,2102,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250313,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,113880,54,1.26,2100,2115,2100,2740,1480,2110,2108.89,0.04,0,11,2140,2125,2110,2095,2080,2132,2102,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250313,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,113880,54,1.26,2100,2115,2100,2740,1480,2110,2108.89,0.04,0,11,2140,2125,2110,2095,2080,2132,2102,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250313,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,37950,18,0.42,2100,2115,2100,2740,1480,2110,2108.33,0.04,0,8,2140,2125,2110,2095,2080,2132,2102,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,-0.47,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250312,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,9063085,4295,276.56,2095,2125,2095,2730,1470,2100,2110.15,0.04,0,0,2140,2120,2105,2085,2070,2130,2095,5,630,100,1470,5,1,4690000,99,-14.86,0.61,12,0.09,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,0.00,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250312,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,8282385,3925,252.74,2095,2125,2095,2730,1470,2100,2110.16,0.04,0,0,2140,2120,2105,2085,2070,2130,2095,5,630,100,1470,5,1,4690000,99,-14.86,0.61,12,0.08,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,0.00,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250312,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,948025,449,28.91,2095,2125,2095,2730,1470,2100,2111.41,0.04,0,0,2140,2120,2105,2085,2070,2130,2095,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.01,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,0.00,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,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 161324 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 113880 54 1.26 2100 2115 2100 2740 1480 2110 2108.89 0.04 0 11 2140 2125 2110 2095 2080 2132 2102 5 630 100 1470 5 1 4690000 99 -14.89 0.62 12 0.00 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 -0.47 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
3 20250313 151325 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 113880 54 1.26 2100 2115 2100 2740 1480 2110 2108.89 0.04 0 11 2140 2125 2110 2095 2080 2132 2102 5 630 100 1470 5 1 4690000 99 -14.89 0.62 12 0.00 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 -0.47 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
4 20250313 141327 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 113880 54 1.26 2100 2115 2100 2740 1480 2110 2108.89 0.04 0 11 2140 2125 2110 2095 2080 2132 2102 5 630 100 1470 5 1 4690000 99 -14.89 0.62 12 0.00 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 -0.47 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
5 20250313 131325 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 113880 54 1.26 2100 2115 2100 2740 1480 2110 2108.89 0.04 0 11 2140 2125 2110 2095 2080 2132 2102 5 630 100 1470 5 1 4690000 99 -14.89 0.62 12 0.00 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 -0.47 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
6 20250313 121325 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 113880 54 1.26 2100 2115 2100 2740 1480 2110 2108.89 0.04 0 11 2140 2125 2110 2095 2080 2132 2102 5 630 100 1470 5 1 4690000 99 -14.89 0.62 12 0.00 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 -0.47 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
7 20250313 111327 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 113880 54 1.26 2100 2115 2100 2740 1480 2110 2108.89 0.04 0 11 2140 2125 2110 2095 2080 2132 2102 5 630 100 1470 5 1 4690000 99 -14.89 0.62 12 0.00 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 -0.47 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
8 20250313 101324 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 113880 54 1.26 2100 2115 2100 2740 1480 2110 2108.89 0.04 0 11 2140 2125 2110 2095 2080 2132 2102 5 630 100 1470 5 1 4690000 99 -14.89 0.62 12 0.00 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 -0.47 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
9 20250313 091328 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 37950 18 0.42 2100 2115 2100 2740 1480 2110 2108.33 0.04 0 8 2140 2125 2110 2095 2080 2132 2102 5 630 100 1470 5 1 4690000 99 -14.89 0.62 12 0.00 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 -0.47 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
10 20250312 161318 57 100.00 KOSDAQ 금융 N N N N N 2110 10 2 0.48 9063085 4295 276.56 2095 2125 2095 2730 1470 2100 2110.15 0.04 0 0 2140 2120 2105 2085 2070 2130 2095 5 630 100 1470 5 1 4690000 99 -14.86 0.61 12 0.09 -142.00 3431.00 2250 20240507 -6.22 2025 20241209 4.20 2125 0.00 20250311 2045 3.18 20250102 2250 -6.22 20240507 2025 4.20 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
11 20250312 151322 57 100.00 KOSDAQ 금융 N N N N N 2110 10 2 0.48 8282385 3925 252.74 2095 2125 2095 2730 1470 2100 2110.16 0.04 0 0 2140 2120 2105 2085 2070 2130 2095 5 630 100 1470 5 1 4690000 99 -14.86 0.61 12 0.08 -142.00 3431.00 2250 20240507 -6.22 2025 20241209 4.20 2125 0.00 20250311 2045 3.18 20250102 2250 -6.22 20240507 2025 4.20 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
12 20250312 141316 57 100.00 KOSDAQ 금융 N N N N N 2115 15 2 0.71 948025 449 28.91 2095 2125 2095 2730 1470 2100 2111.41 0.04 0 0 2140 2120 2105 2085 2070 2130 2095 5 630 100 1470 5 1 4690000 99 -14.89 0.62 12 0.01 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 0.00 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N