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
475250/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,2105,10,2,0.48,17867165,8547,1345.98,2110,2185,2065,2720,1470,2095,2090.46,0.21,0,43,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.23,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2185,-3.66,20250313,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,7633,N,N,0,N,00,N
20250313,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,17867165,8547,1345.98,2110,2185,2065,2720,1470,2095,2090.46,0.21,0,43,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.23,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2185,-3.66,20250313,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,7633,N,N,0,N,00,N
20250313,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,5549965,2626,413.54,2110,2185,2090,2720,1470,2095,2113.47,0.21,0,43,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.07,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2185,-4.35,20250313,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,7633,N,N,0,N,00,N
20250313,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,3640535,1713,269.76,2110,2185,2095,2720,1470,2095,2125.24,0.21,0,-7,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.05,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2185,-4.12,20250313,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7633,N,N,0,N,00,N
20250313,121329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,3594445,1691,266.30,2110,2185,2095,2720,1470,2095,2125.63,0.21,0,-7,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.05,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2185,-4.12,20250313,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7633,N,N,0,N,00,N
20250313,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,3588160,1688,265.83,2110,2185,2095,2720,1470,2095,2125.69,0.21,0,-7,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.05,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2185,-3.89,20250313,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,7633,N,N,0,N,00,N
20250313,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,3579760,1684,265.20,2110,2185,2095,2720,1470,2095,2125.75,0.21,0,-7,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.05,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2185,-3.66,20250313,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,7633,N,N,0,N,00,N
20250313,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,263750,125,19.69,2110,2110,2110,2720,1470,2095,2110.00,0.21,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.42,2000,20241224,5.50,2145,-1.63,20250310,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,N,475250,100,3 억,,7633,N,N,0,N,00,N
20250312,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1327025,635,49.11,2095,2095,2085,2720,1470,2095,2089.80,0.21,0,89,2108,2101,2093,2086,2078,2097,2082,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2145,-2.33,20250310,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250312,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1327025,635,49.11,2095,2095,2085,2720,1470,2095,2089.80,0.21,0,89,2108,2101,2093,2086,2078,2097,2082,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2145,-2.33,20250310,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250312,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1327025,635,49.11,2095,2095,2085,2720,1470,2095,2089.80,0.21,0,89,2108,2101,2093,2086,2078,2097,2082,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2145,-2.33,20250310,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,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 10 2 0.48 17867165 8547 1345.98 2110 2185 2065 2720 1470 2095 2090.46 0.21 0 43 2101 2097 2091 2087 2081 2100 2090 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.23 0.00 0.00 5200 20240424 -59.52 2000 20241224 5.25 2185 -3.66 20250313 2025 3.95 20250102 5200 -59.52 20240424 2000 5.25 20241224 0.00 N 475250 100 3 억 7633 N N 0 N 00 N
3 20250313 151329 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 17867165 8547 1345.98 2110 2185 2065 2720 1470 2095 2090.46 0.21 0 43 2101 2097 2091 2087 2081 2100 2090 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.23 0.00 0.00 5200 20240424 -59.52 2000 20241224 5.25 2185 -3.66 20250313 2025 3.95 20250102 5200 -59.52 20240424 2000 5.25 20241224 0.00 N 475250 100 3 억 7633 N N 0 N 00 N
4 20250313 141331 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 5549965 2626 413.54 2110 2185 2090 2720 1470 2095 2113.47 0.21 0 43 2101 2097 2091 2087 2081 2100 2090 4 625 100 1460 5 1 3700000 77 0.00 0.00 12 0.07 0.00 0.00 5200 20240424 -59.81 2000 20241224 4.50 2185 -4.35 20250313 2025 3.21 20250102 5200 -59.81 20240424 2000 4.50 20241224 0.00 N 475250 100 3 억 7633 N N 0 N 00 N
5 20250313 131329 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 3640535 1713 269.76 2110 2185 2095 2720 1470 2095 2125.24 0.21 0 -7 2101 2097 2091 2087 2081 2100 2090 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.05 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2185 -4.12 20250313 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7633 N N 0 N 00 N
6 20250313 121329 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 3594445 1691 266.30 2110 2185 2095 2720 1470 2095 2125.63 0.21 0 -7 2101 2097 2091 2087 2081 2100 2090 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.05 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2185 -4.12 20250313 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7633 N N 0 N 00 N
7 20250313 111332 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 3588160 1688 265.83 2110 2185 2095 2720 1470 2095 2125.69 0.21 0 -7 2101 2097 2091 2087 2081 2100 2090 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.05 0.00 0.00 5200 20240424 -59.62 2000 20241224 5.00 2185 -3.89 20250313 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 N 475250 100 3 억 7633 N N 0 N 00 N
8 20250313 101329 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 3579760 1684 265.20 2110 2185 2095 2720 1470 2095 2125.75 0.21 0 -7 2101 2097 2091 2087 2081 2100 2090 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.05 0.00 0.00 5200 20240424 -59.52 2000 20241224 5.25 2185 -3.66 20250313 2025 3.95 20250102 5200 -59.52 20240424 2000 5.25 20241224 0.00 N 475250 100 3 억 7633 N N 0 N 00 N
9 20250313 091333 57 100.00 KOSDAQ 금융 N N N N N 2110 15 2 0.72 263750 125 19.69 2110 2110 2110 2720 1470 2095 2110.00 0.21 0 0 2101 2097 2091 2087 2081 2100 2090 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.42 2000 20241224 5.50 2145 -1.63 20250310 2025 4.20 20250102 5200 -59.42 20240424 2000 5.50 20241224 0.00 N 475250 100 3 억 7633 N N 0 N 00 N
10 20250312 161322 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1327025 635 49.11 2095 2095 2085 2720 1470 2095 2089.80 0.21 0 89 2108 2101 2093 2086 2078 2097 2082 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.02 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2145 -2.33 20250310 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
11 20250312 151326 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1327025 635 49.11 2095 2095 2085 2720 1470 2095 2089.80 0.21 0 89 2108 2101 2093 2086 2078 2097 2082 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.02 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2145 -2.33 20250310 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
12 20250312 141320 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1327025 635 49.11 2095 2095 2085 2720 1470 2095 2089.80 0.21 0 89 2108 2101 2093 2086 2078 2097 2082 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.02 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2145 -2.33 20250310 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N