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
435620/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
20250312,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,135186070,12826,158.21,10540,10560,10540,13700,7380,10540,10540.00,0.14,0,-483,10560,10550,10540,10530,10520,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.30,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6072,N,N,0,N,00,N
20250312,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,20,2,0.19,135164990,12824,158.18,10540,10560,10540,13700,7380,10540,10540.00,0.14,0,-483,10560,10550,10540,10530,10520,10550,10530,22,3160,500,7790,10,1,4302000,454,33.95,1.05,12,0.30,311.00,10070.00,10590,20250224,-0.28,9560,20240229,10.46,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,6072,N,N,0,N,00,N
20250312,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,135154430,12823,158.17,10540,10550,10540,13700,7380,10540,10540.00,0.14,0,-483,10560,10550,10540,10530,10520,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.30,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6072,N,N,0,N,00,N
20250312,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,128176950,12161,150.01,10540,10550,10540,13700,7380,10540,10540.00,0.14,0,-483,10560,10550,10540,10530,10520,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.28,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6072,N,N,0,N,00,N
20250312,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,128176950,12161,150.01,10540,10550,10540,13700,7380,10540,10540.00,0.14,0,-483,10560,10550,10540,10530,10520,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.28,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6072,N,N,0,N,00,N
20250312,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,118142860,11209,138.26,10540,10540,10540,13700,7380,10540,10540.00,0.14,0,456,10560,10550,10540,10530,10520,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.26,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6072,N,N,0,N,00,N
20250312,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,110469740,10481,129.28,10540,10540,10540,13700,7380,10540,10540.00,0.14,0,263,10560,10550,10540,10530,10520,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.24,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6072,N,N,0,N,00,N
20250312,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,10540,1,0.01,10540,10540,10540,13700,7380,10540,10540.00,0.14,0,0,10560,10550,10540,10530,10520,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.00,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6072,N,N,0,N,00,N
20250311,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,10,2,0.09,85407170,8107,19.24,10540,10550,10530,13680,7380,10530,10534.99,0.15,0,-367,10576,10552,10536,10512,10496,10545,10505,22,3150,500,7790,10,1,4302000,453,33.89,1.05,12,0.19,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6439,N,N,0,N,00,N
20250311,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,10,2,0.09,83467760,7923,18.80,10540,10550,10530,13680,7380,10530,10534.87,0.15,0,-366,10576,10552,10536,10512,10496,10545,10505,22,3150,500,7790,10,1,4302000,453,33.89,1.05,12,0.18,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6439,N,N,0,N,00,N
20250311,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,0,3,0.00,83288530,7906,18.76,10540,10550,10530,13680,7380,10530,10534.85,0.15,0,-366,10576,10552,10536,10512,10496,10545,10505,22,3150,500,7790,10,1,4302000,453,33.86,1.05,12,0.18,311.00,10070.00,10590,20250224,-0.57,9560,20240229,10.15,10590,-0.57,20250224,10360,1.64,20250102,10590,-0.57,20250224,9630,9.35,20240401,0.00,N,435620,500,21 억,,6439,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 161240 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 135186070 12826 158.21 10540 10560 10540 13700 7380 10540 10540.00 0.14 0 -483 10560 10550 10540 10530 10520 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.30 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6072 N N 0 N 00 N
3 20250312 151244 57 100.00 KOSDAQ 금융 N N N N N 10560 20 2 0.19 135164990 12824 158.18 10540 10560 10540 13700 7380 10540 10540.00 0.14 0 -483 10560 10550 10540 10530 10520 10550 10530 22 3160 500 7790 10 1 4302000 454 33.95 1.05 12 0.30 311.00 10070.00 10590 20250224 -0.28 9560 20240229 10.46 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9630 9.66 20240401 0.00 N 435620 500 21 억 6072 N N 0 N 00 N
4 20250312 141238 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 135154430 12823 158.17 10540 10550 10540 13700 7380 10540 10540.00 0.14 0 -483 10560 10550 10540 10530 10520 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.30 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6072 N N 0 N 00 N
5 20250312 131240 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 128176950 12161 150.01 10540 10550 10540 13700 7380 10540 10540.00 0.14 0 -483 10560 10550 10540 10530 10520 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.28 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6072 N N 0 N 00 N
6 20250312 121244 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 128176950 12161 150.01 10540 10550 10540 13700 7380 10540 10540.00 0.14 0 -483 10560 10550 10540 10530 10520 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.28 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6072 N N 0 N 00 N
7 20250312 111234 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 118142860 11209 138.26 10540 10540 10540 13700 7380 10540 10540.00 0.14 0 456 10560 10550 10540 10530 10520 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.26 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6072 N N 0 N 00 N
8 20250312 101237 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 110469740 10481 129.28 10540 10540 10540 13700 7380 10540 10540.00 0.14 0 263 10560 10550 10540 10530 10520 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.24 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6072 N N 0 N 00 N
9 20250312 091245 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 10540 1 0.01 10540 10540 10540 13700 7380 10540 10540.00 0.14 0 0 10560 10550 10540 10530 10520 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.00 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6072 N N 0 N 00 N
10 20250311 161230 57 100.00 KOSDAQ 금융 N N N N N 10540 10 2 0.09 85407170 8107 19.24 10540 10550 10530 13680 7380 10530 10534.99 0.15 0 -367 10576 10552 10536 10512 10496 10545 10505 22 3150 500 7790 10 1 4302000 453 33.89 1.05 12 0.19 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6439 N N 0 N 00 N
11 20250311 151232 57 100.00 KOSDAQ 금융 N N N N N 10540 10 2 0.09 83467760 7923 18.80 10540 10550 10530 13680 7380 10530 10534.87 0.15 0 -366 10576 10552 10536 10512 10496 10545 10505 22 3150 500 7790 10 1 4302000 453 33.89 1.05 12 0.18 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6439 N N 0 N 00 N
12 20250311 141237 57 100.00 KOSDAQ 금융 N N N N N 10530 0 3 0.00 83288530 7906 18.76 10540 10550 10530 13680 7380 10530 10534.85 0.15 0 -366 10576 10552 10536 10512 10496 10545 10505 22 3150 500 7790 10 1 4302000 453 33.86 1.05 12 0.18 311.00 10070.00 10590 20250224 -0.57 9560 20240229 10.15 10590 -0.57 20250224 10360 1.64 20250102 10590 -0.57 20250224 9630 9.35 20240401 0.00 N 435620 500 21 억 6439 N N 0 N 00 N