ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
469900/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
20250321,161404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,211380,105,40.08,2015,2015,2010,2615,1415,2015,2013.14,0.09,0,39,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4811,N,N,0,N,00,N
20250321,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,211380,105,40.08,2015,2015,2010,2615,1415,2015,2013.14,0.09,0,39,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4811,N,N,0,N,00,N
20250321,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,209365,104,39.69,2015,2015,2010,2615,1415,2015,2013.12,0.09,0,39,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,5605000,113,-60.91,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,N,469900,100,5 억,,4811,N,N,0,N,00,N
20250321,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,209365,104,39.69,2015,2015,2010,2615,1415,2015,2013.12,0.09,0,39,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,5605000,113,-60.91,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,N,469900,100,5 억,,4811,N,N,0,N,00,N
20250321,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,189245,94,35.88,2015,2015,2010,2615,1415,2015,2013.24,0.09,0,33,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4811,N,N,0,N,00,N
20250321,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,108645,54,20.61,2015,2015,2010,2615,1415,2015,2011.94,0.09,0,33,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,5605000,113,-60.91,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,N,469900,100,5 억,,4811,N,N,0,N,00,N
20250321,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.09,0,0,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4811,N,N,0,N,00,N
20250321,091402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.09,0,0,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4811,N,N,0,N,00,N
20250320,162016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,526725,262,64.06,2015,2015,2005,2615,1415,2015,2010.40,0.09,0,83,2021,2017,2016,2012,2011,2017,2012,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4811,N,N,0,N,00,N
20250320,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,524710,261,63.81,2015,2015,2005,2615,1415,2015,2010.38,0.09,0,83,2021,2017,2016,2012,2011,2017,2012,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4811,N,N,0,N,00,N
20250320,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,386005,192,46.94,2015,2015,2005,2615,1415,2015,2010.44,0.09,0,83,2021,2017,2016,2012,2011,2017,2012,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,4811,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 20250321 161404 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 211380 105 40.08 2015 2015 2010 2615 1415 2015 2013.14 0.09 0 39 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 5605000 113 -61.06 1.40 12 0.00 -33.00 1439.00 2145 20240717 -6.06 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 4811 N N 0 N 00 N
3 20250321 151352 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 211380 105 40.08 2015 2015 2010 2615 1415 2015 2013.14 0.09 0 39 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 5605000 113 -61.06 1.40 12 0.00 -33.00 1439.00 2145 20240717 -6.06 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 4811 N N 0 N 00 N
4 20250321 141352 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 209365 104 39.69 2015 2015 2010 2615 1415 2015 2013.12 0.09 0 39 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 5605000 113 -60.91 1.40 12 0.00 -33.00 1439.00 2145 20240717 -6.29 1980 20250120 1.52 2040 -1.47 20250225 1980 1.52 20250120 2145 -6.29 20240717 1980 1.52 20250120 0.00 N 469900 100 5 억 4811 N N 0 N 00 N
5 20250321 131353 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 209365 104 39.69 2015 2015 2010 2615 1415 2015 2013.12 0.09 0 39 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 5605000 113 -60.91 1.40 12 0.00 -33.00 1439.00 2145 20240717 -6.29 1980 20250120 1.52 2040 -1.47 20250225 1980 1.52 20250120 2145 -6.29 20240717 1980 1.52 20250120 0.00 N 469900 100 5 억 4811 N N 0 N 00 N
6 20250321 121353 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 189245 94 35.88 2015 2015 2010 2615 1415 2015 2013.24 0.09 0 33 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 5605000 113 -61.06 1.40 12 0.00 -33.00 1439.00 2145 20240717 -6.06 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 4811 N N 0 N 00 N
7 20250321 111354 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 108645 54 20.61 2015 2015 2010 2615 1415 2015 2011.94 0.09 0 33 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 5605000 113 -60.91 1.40 12 0.00 -33.00 1439.00 2145 20240717 -6.29 1980 20250120 1.52 2040 -1.47 20250225 1980 1.52 20250120 2145 -6.29 20240717 1980 1.52 20250120 0.00 N 469900 100 5 억 4811 N N 0 N 00 N
8 20250321 101355 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.09 0 0 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 5605000 113 -61.06 1.40 12 0.00 -33.00 1439.00 2145 20240717 -6.06 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 4811 N N 0 N 00 N
9 20250321 091402 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.09 0 0 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 5605000 113 -61.06 1.40 12 0.00 -33.00 1439.00 2145 20240717 -6.06 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 4811 N N 0 N 00 N
10 20250320 162016 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 526725 262 64.06 2015 2015 2005 2615 1415 2015 2010.40 0.09 0 83 2021 2017 2016 2012 2011 2017 2012 6 600 100 1410 5 1 5605000 113 -61.06 1.40 12 0.00 -33.00 1439.00 2145 20240717 -6.06 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 4811 N N 0 N 00 N
11 20250320 151348 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 524710 261 63.81 2015 2015 2005 2615 1415 2015 2010.38 0.09 0 83 2021 2017 2016 2012 2011 2017 2012 6 600 100 1410 5 1 5605000 113 -61.06 1.40 12 0.00 -33.00 1439.00 2145 20240717 -6.06 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 4811 N N 0 N 00 N
12 20250320 141353 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 386005 192 46.94 2015 2015 2005 2615 1415 2015 2010.44 0.09 0 83 2021 2017 2016 2012 2011 2017 2012 6 600 100 1410 5 1 5605000 113 -61.06 1.40 12 0.00 -33.00 1439.00 2145 20240717 -6.06 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 4811 N N 0 N 00 N