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
474930/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
20250313,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,882060,420,16.37,2100,2105,2100,2730,1470,2100,2100.14,25.51,0,0,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2140,-1.64,20250307,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N
20250313,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,882060,420,16.37,2100,2105,2100,2730,1470,2100,2100.14,25.51,0,0,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2140,-1.64,20250307,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N
20250313,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,882060,420,16.37,2100,2105,2100,2730,1470,2100,2100.14,25.51,0,0,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2140,-1.64,20250307,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N
20250313,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,856800,408,15.90,2100,2100,2100,2730,1470,2100,2100.00,25.51,0,0,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N
20250313,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,856800,408,15.90,2100,2100,2100,2730,1470,2100,2100.00,25.51,0,0,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N
20250313,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,226800,108,4.21,2100,2100,2100,2730,1470,2100,2100.00,25.51,0,0,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N
20250313,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,25200,12,0.47,2100,2100,2100,2730,1470,2100,2100.00,25.51,0,0,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N
20250313,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,25.51,0,0,2103,2101,2098,2096,2093,2102,2097,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923536,N,N,0,N,00,N
20250312,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,5387260,2566,211.72,2100,2100,2095,2730,1470,2100,2099.48,25.52,0,-191,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.07,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923727,N,N,0,N,00,N
20250312,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4948360,2357,194.47,2100,2100,2095,2730,1470,2100,2099.43,25.52,0,-173,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.07,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923727,N,N,0,N,00,N
20250312,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4948360,2357,194.47,2100,2100,2095,2730,1470,2100,2099.43,25.52,0,-173,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.07,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923727,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 161328 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 882060 420 16.37 2100 2105 2100 2730 1470 2100 2100.14 25.51 0 0 2103 2101 2098 2096 2093 2102 2097 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -65.32 2030 20241230 3.69 2140 -1.64 20250307 2050 2.68 20250102 6070 -65.32 20240422 2030 3.69 20241230 0.00 N 474930 100 3 억 923536 N N 0 N 00 N
3 20250313 151328 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 882060 420 16.37 2100 2105 2100 2730 1470 2100 2100.14 25.51 0 0 2103 2101 2098 2096 2093 2102 2097 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -65.32 2030 20241230 3.69 2140 -1.64 20250307 2050 2.68 20250102 6070 -65.32 20240422 2030 3.69 20241230 0.00 N 474930 100 3 억 923536 N N 0 N 00 N
4 20250313 141330 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 882060 420 16.37 2100 2105 2100 2730 1470 2100 2100.14 25.51 0 0 2103 2101 2098 2096 2093 2102 2097 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -65.32 2030 20241230 3.69 2140 -1.64 20250307 2050 2.68 20250102 6070 -65.32 20240422 2030 3.69 20241230 0.00 N 474930 100 3 억 923536 N N 0 N 00 N
5 20250313 131329 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 856800 408 15.90 2100 2100 2100 2730 1470 2100 2100.00 25.51 0 0 2103 2101 2098 2096 2093 2102 2097 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923536 N N 0 N 00 N
6 20250313 121328 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 856800 408 15.90 2100 2100 2100 2730 1470 2100 2100.00 25.51 0 0 2103 2101 2098 2096 2093 2102 2097 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923536 N N 0 N 00 N
7 20250313 111331 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 226800 108 4.21 2100 2100 2100 2730 1470 2100 2100.00 25.51 0 0 2103 2101 2098 2096 2093 2102 2097 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923536 N N 0 N 00 N
8 20250313 101328 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 25200 12 0.47 2100 2100 2100 2730 1470 2100 2100.00 25.51 0 0 2103 2101 2098 2096 2093 2102 2097 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923536 N N 0 N 00 N
9 20250313 091332 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2730 1470 2100 0.00 25.51 0 0 2103 2101 2098 2096 2093 2102 2097 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923536 N N 0 N 00 N
10 20250312 161321 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 5387260 2566 211.72 2100 2100 2095 2730 1470 2100 2099.48 25.52 0 -191 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.07 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923727 N N 0 N 00 N
11 20250312 151325 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 4948360 2357 194.47 2100 2100 2095 2730 1470 2100 2099.43 25.52 0 -173 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.07 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923727 N N 0 N 00 N
12 20250312 141320 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 4948360 2357 194.47 2100 2100 2095 2730 1470 2100 2099.43 25.52 0 -173 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.07 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923727 N N 0 N 00 N