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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
430700/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
20250312,161237,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,59075095,28063,29.95,2110,2110,2105,0,0,2110,2105.09,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.54,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250312,151241,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,59075095,28063,29.95,2110,2110,2105,0,0,2110,2105.09,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.54,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250312,141235,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,372610,177,0.19,2110,2110,2105,0,0,2110,2105.14,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250312,131237,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,124200,59,0.06,2110,2110,2105,0,0,2110,2105.08,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250312,121241,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2110,1,0.00,2110,2110,2110,0,0,2110,2110.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250312,111231,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,0,0,2110,0.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250312,101234,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,0,0,2110,0.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250312,091242,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,0,0,2110,0.00,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,111,41.37,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250311,161227,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,197649510,93693,56.79,2105,2110,2105,0,0,2110,2109.54,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,111,41.37,1.04,12,1.79,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250311,151229,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,183651770,87059,52.77,2105,2110,2105,0,0,2110,2109.51,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,111,41.37,1.04,12,1.66,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2120,-0.47,20250221,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,0,N,N,0,N,00,N
20250311,141234,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,183212890,86851,52.65,2105,2110,2105,0,0,2110,2109.51,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,5,0,100,0,5,1,5240000,110,41.27,1.04,12,1.66,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2120,-0.71,20250221,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,0,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 20250312 161237 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 59075095 28063 29.95 2110 2110 2105 0 0 2110 2105.09 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 111 41.37 1.04 12 0.54 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
3 20250312 151241 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 59075095 28063 29.95 2110 2110 2105 0 0 2110 2105.09 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 111 41.37 1.04 12 0.54 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
4 20250312 141235 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 372610 177 0.19 2110 2110 2105 0 0 2110 2105.14 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 110 41.27 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
5 20250312 131237 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 124200 59 0.06 2110 2110 2105 0 0 2110 2105.08 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 110 41.27 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
6 20250312 121241 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 2110 1 0.00 2110 2110 2110 0 0 2110 2110.00 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 111 41.37 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
7 20250312 111231 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 0 0 2110 0.00 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 111 41.37 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
8 20250312 101234 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 0 0 2110 0.00 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 111 41.37 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
9 20250312 091242 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 0 0 2110 0.00 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 111 41.37 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
10 20250311 161227 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 197649510 93693 56.79 2105 2110 2105 0 0 2110 2109.54 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 111 41.37 1.04 12 1.79 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
11 20250311 151229 51 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 183651770 87059 52.77 2105 2110 2105 0 0 2110 2109.51 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 111 41.37 1.04 12 1.66 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2120 -0.47 20250221 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N
12 20250311 141234 51 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 183212890 86851 52.65 2105 2110 2105 0 0 2110 2109.51 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 5 0 100 0 5 1 5240000 110 41.27 1.04 12 1.66 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2120 -0.71 20250221 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 0 N N 0 N 00 N