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
475240/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,2140,0,3,0.00,1886520,885,48.26,2140,2140,2130,2780,1500,2140,2131.66,1.67,0,0,2146,2142,2141,2137,2136,2142,2137,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N
20250313,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1803060,846,46.13,2140,2140,2130,2780,1500,2140,2131.28,1.67,0,16,2146,2142,2141,2137,2136,2142,2137,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N
20250313,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,1542530,724,39.48,2140,2140,2130,2780,1500,2140,2130.57,1.67,0,16,2146,2142,2141,2137,2136,2142,2137,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2170,-1.61,20250224,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N
20250313,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1244130,584,31.84,2140,2140,2130,2780,1500,2140,2130.36,1.67,0,16,2146,2142,2141,2137,2136,2142,2137,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N
20250313,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1227010,576,31.41,2140,2140,2130,2780,1500,2140,2130.23,1.67,0,16,2146,2142,2141,2137,2136,2142,2137,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N
20250313,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1212030,569,31.03,2140,2140,2130,2780,1500,2140,2130.11,1.67,0,16,2146,2142,2141,2137,2136,2142,2137,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N
20250313,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,95860,45,2.45,2140,2140,2130,2780,1500,2140,2130.22,1.67,0,16,2146,2142,2141,2137,2136,2142,2137,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.70,2045,20241204,4.16,2170,-1.84,20250224,2070,2.90,20250120,7030,-69.70,20240327,2045,4.16,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N
20250313,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,1.67,0,0,2146,2142,2141,2137,2136,2142,2137,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53461,N,N,0,N,00,N
20250312,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3924810,1834,256.86,2145,2145,2140,2780,1500,2140,2140.03,1.68,0,-207,2160,2150,2135,2125,2110,2142,2117,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.06,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N
20250312,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2859090,1336,187.11,2145,2145,2140,2780,1500,2140,2140.04,1.68,0,-164,2160,2150,2135,2125,2110,2142,2117,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N
20250312,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2859090,1336,187.11,2145,2145,2140,2780,1500,2140,2140.04,1.68,0,-164,2160,2150,2135,2125,2110,2142,2117,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53668,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 2140 0 3 0.00 1886520 885 48.26 2140 2140 2130 2780 1500 2140 2131.66 1.67 0 0 2146 2142 2141 2137 2136 2142 2137 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53461 N N 0 N 00 N
3 20250313 151329 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1803060 846 46.13 2140 2140 2130 2780 1500 2140 2131.28 1.67 0 16 2146 2142 2141 2137 2136 2142 2137 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53461 N N 0 N 00 N
4 20250313 141331 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 1542530 724 39.48 2140 2140 2130 2780 1500 2140 2130.57 1.67 0 16 2146 2142 2141 2137 2136 2142 2137 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.63 2045 20241204 4.40 2170 -1.61 20250224 2070 3.14 20250120 7030 -69.63 20240327 2045 4.40 20241204 0.00 N 475240 100 3 억 53461 N N 0 N 00 N
5 20250313 131329 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1244130 584 31.84 2140 2140 2130 2780 1500 2140 2130.36 1.67 0 16 2146 2142 2141 2137 2136 2142 2137 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53461 N N 0 N 00 N
6 20250313 121329 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1227010 576 31.41 2140 2140 2130 2780 1500 2140 2130.23 1.67 0 16 2146 2142 2141 2137 2136 2142 2137 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53461 N N 0 N 00 N
7 20250313 111331 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1212030 569 31.03 2140 2140 2130 2780 1500 2140 2130.11 1.67 0 16 2146 2142 2141 2137 2136 2142 2137 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53461 N N 0 N 00 N
8 20250313 101328 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 95860 45 2.45 2140 2140 2130 2780 1500 2140 2130.22 1.67 0 16 2146 2142 2141 2137 2136 2142 2137 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -69.70 2045 20241204 4.16 2170 -1.84 20250224 2070 2.90 20250120 7030 -69.70 20240327 2045 4.16 20241204 0.00 N 475240 100 3 억 53461 N N 0 N 00 N
9 20250313 091332 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 0 0 0.00 0 0 0 2780 1500 2140 0.00 1.67 0 0 2146 2142 2141 2137 2136 2142 2137 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53461 N N 0 N 00 N
10 20250312 161322 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 3924810 1834 256.86 2145 2145 2140 2780 1500 2140 2140.03 1.68 0 -207 2160 2150 2135 2125 2110 2142 2117 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.06 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N
11 20250312 151326 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 2859090 1336 187.11 2145 2145 2140 2780 1500 2140 2140.04 1.68 0 -164 2160 2150 2135 2125 2110 2142 2117 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N
12 20250312 141320 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 2859090 1336 187.11 2145 2145 2140 2780 1500 2140 2140.04 1.68 0 -164 2160 2150 2135 2125 2110 2142 2117 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N