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
472230/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
20250313,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1213745,595,14.62,2045,2050,2030,2655,1435,2045,2039.91,0.06,0,-15,2065,2055,2040,2030,2015,2057,2032,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2405,N,N,0,N,00,N
20250313,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1213745,595,14.62,2045,2050,2030,2655,1435,2045,2039.91,0.06,0,-15,2065,2055,2040,2030,2015,2057,2032,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2405,N,N,0,N,00,N
20250313,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1213745,595,14.62,2045,2050,2030,2655,1435,2045,2039.91,0.06,0,-15,2065,2055,2040,2030,2015,2057,2032,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2405,N,N,0,N,00,N
20250313,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1062975,521,12.80,2045,2050,2030,2655,1435,2045,2040.26,0.06,0,-20,2065,2055,2040,2030,2015,2057,2032,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2405,N,N,0,N,00,N
20250313,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1062975,521,12.80,2045,2050,2030,2655,1435,2045,2040.26,0.06,0,-20,2065,2055,2040,2030,2015,2057,2032,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2405,N,N,0,N,00,N
20250313,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1062975,521,12.80,2045,2050,2030,2655,1435,2045,2040.26,0.06,0,-20,2065,2055,2040,2030,2015,2057,2032,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2405,N,N,0,N,00,N
20250313,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,1062975,521,12.80,2045,2050,2030,2655,1435,2045,2040.26,0.06,0,-20,2065,2055,2040,2030,2015,2057,2032,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2405,N,N,0,N,00,N
20250313,091329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,613500,300,7.37,2045,2045,2045,2655,1435,2045,2045.00,0.06,0,0,2065,2055,2040,2030,2015,2057,2032,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.01,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,2405,N,N,0,N,00,N
20250312,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,8315225,4070,50.76,2045,2050,2025,2655,1435,2045,2043.05,0.08,0,-856,2075,2060,2035,2020,1995,2067,2027,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.10,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,3261,N,N,0,N,00,N
20250312,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,7908270,3871,48.28,2045,2050,2025,2655,1435,2045,2042.95,0.08,0,-846,2075,2060,2035,2020,1995,2067,2027,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.09,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,3261,N,N,0,N,00,N
20250312,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,7059415,3452,43.05,2045,2050,2045,2655,1435,2045,2045.02,0.08,0,-846,2075,2060,2035,2020,1995,2067,2027,4,610,100,1430,5,1,4155000,85,-15.85,0.68,12,0.08,-129.00,3015.00,5700,20240304,-64.12,1985,20250122,3.02,2060,-0.73,20250307,1985,3.02,20250122,2150,-4.88,20240412,1985,3.02,20250122,0.00,N,472230,100,4 억,,3261,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 161325 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 1213745 595 14.62 2045 2050 2030 2655 1435 2045 2039.91 0.06 0 -15 2065 2055 2040 2030 2015 2057 2032 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2405 N N 0 N 00 N
3 20250313 151325 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 1213745 595 14.62 2045 2050 2030 2655 1435 2045 2039.91 0.06 0 -15 2065 2055 2040 2030 2015 2057 2032 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2405 N N 0 N 00 N
4 20250313 141327 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 1213745 595 14.62 2045 2050 2030 2655 1435 2045 2039.91 0.06 0 -15 2065 2055 2040 2030 2015 2057 2032 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2405 N N 0 N 00 N
5 20250313 131326 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 1062975 521 12.80 2045 2050 2030 2655 1435 2045 2040.26 0.06 0 -20 2065 2055 2040 2030 2015 2057 2032 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2405 N N 0 N 00 N
6 20250313 121325 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 1062975 521 12.80 2045 2050 2030 2655 1435 2045 2040.26 0.06 0 -20 2065 2055 2040 2030 2015 2057 2032 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2405 N N 0 N 00 N
7 20250313 111328 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 1062975 521 12.80 2045 2050 2030 2655 1435 2045 2040.26 0.06 0 -20 2065 2055 2040 2030 2015 2057 2032 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2405 N N 0 N 00 N
8 20250313 101325 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 1062975 521 12.80 2045 2050 2030 2655 1435 2045 2040.26 0.06 0 -20 2065 2055 2040 2030 2015 2057 2032 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2405 N N 0 N 00 N
9 20250313 091329 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 613500 300 7.37 2045 2045 2045 2655 1435 2045 2045.00 0.06 0 0 2065 2055 2040 2030 2015 2057 2032 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.01 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 2405 N N 0 N 00 N
10 20250312 161318 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 8315225 4070 50.76 2045 2050 2025 2655 1435 2045 2043.05 0.08 0 -856 2075 2060 2035 2020 1995 2067 2027 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.10 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 3261 N N 0 N 00 N
11 20250312 151322 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 7908270 3871 48.28 2045 2050 2025 2655 1435 2045 2042.95 0.08 0 -846 2075 2060 2035 2020 1995 2067 2027 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.09 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 3261 N N 0 N 00 N
12 20250312 141316 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 7059415 3452 43.05 2045 2050 2045 2655 1435 2045 2045.02 0.08 0 -846 2075 2060 2035 2020 1995 2067 2027 4 610 100 1430 5 1 4155000 85 -15.85 0.68 12 0.08 -129.00 3015.00 5700 20240304 -64.12 1985 20250122 3.02 2060 -0.73 20250307 1985 3.02 20250122 2150 -4.88 20240412 1985 3.02 20250122 0.00 N 472230 100 4 억 3261 N N 0 N 00 N