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
435870/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,2110,5,2,0.24,10192910,4831,24.40,2105,2110,2105,2735,1475,2105,2109.90,0.02,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240312,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250312,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,10192910,4831,24.40,2105,2110,2105,2735,1475,2105,2109.90,0.02,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240312,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250312,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,10192910,4831,24.40,2105,2110,2105,2735,1475,2105,2109.90,0.02,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240312,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250312,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,10192910,4831,24.40,2105,2110,2105,2735,1475,2105,2109.90,0.02,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240312,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250312,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,10192910,4831,24.40,2105,2110,2105,2735,1475,2105,2109.90,0.02,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240312,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250312,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,10192910,4831,24.40,2105,2110,2105,2735,1475,2105,2109.90,0.02,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240312,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250312,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,10190800,4830,24.39,2105,2110,2105,2735,1475,2105,2109.90,0.02,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240312,2065,2.18,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250312,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.02,0,0,2111,2107,2106,2102,2101,2107,2102,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240312,2065,1.94,20241121,0.00,N,435870,100,3 억,,591,N,N,0,N,00,N
20250311,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,41697314,19800,463.92,2105,2110,2105,2740,1480,2110,2105.92,0.00,0,1004,2120,2115,2110,2105,2100,2115,2105,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.53,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2120,-0.71,20250224,2070,1.69,20250108,2240,-6.03,20240311,2065,1.94,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250311,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,40665864,19310,452.44,2105,2110,2105,2740,1480,2110,2105.95,0.00,0,1494,2120,2115,2110,2105,2100,2115,2105,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.52,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240311,2065,2.18,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250311,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,40665864,19310,452.44,2105,2110,2105,2740,1480,2110,2105.95,0.00,0,1494,2120,2115,2110,2105,2100,2115,2105,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.52,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2120,-0.47,20250224,2070,1.93,20250108,2240,-5.80,20240311,2065,2.18,20241121,0.00,N,435870,100,3 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 161240 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 10192910 4831 24.40 2105 2110 2105 2735 1475 2105 2109.90 0.02 0 0 2111 2107 2106 2102 2101 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240312 2065 2.18 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
3 20250312 151244 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 10192910 4831 24.40 2105 2110 2105 2735 1475 2105 2109.90 0.02 0 0 2111 2107 2106 2102 2101 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240312 2065 2.18 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
4 20250312 141238 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 10192910 4831 24.40 2105 2110 2105 2735 1475 2105 2109.90 0.02 0 0 2111 2107 2106 2102 2101 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240312 2065 2.18 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
5 20250312 131240 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 10192910 4831 24.40 2105 2110 2105 2735 1475 2105 2109.90 0.02 0 0 2111 2107 2106 2102 2101 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240312 2065 2.18 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
6 20250312 121244 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 10192910 4831 24.40 2105 2110 2105 2735 1475 2105 2109.90 0.02 0 0 2111 2107 2106 2102 2101 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240312 2065 2.18 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
7 20250312 111234 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 10192910 4831 24.40 2105 2110 2105 2735 1475 2105 2109.90 0.02 0 0 2111 2107 2106 2102 2101 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240312 2065 2.18 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
8 20250312 101237 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 10190800 4830 24.39 2105 2110 2105 2735 1475 2105 2109.90 0.02 0 0 2111 2107 2106 2102 2101 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240312 2065 2.18 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
9 20250312 091245 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 0 0 0.00 0 0 0 2735 1475 2105 0.00 0.02 0 0 2111 2107 2106 2102 2101 2107 2102 4 630 100 1470 5 1 3720000 78 84.20 1.06 12 0.00 25.00 1983.00 2190 20240719 -3.88 2065 20241121 1.94 2120 -0.71 20250224 2070 1.69 20250108 2240 -6.03 20240312 2065 1.94 20241121 0.00 N 435870 100 3 억 591 N N 0 N 00 N
10 20250311 161231 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 41697314 19800 463.92 2105 2110 2105 2740 1480 2110 2105.92 0.00 0 1004 2120 2115 2110 2105 2100 2115 2105 4 630 100 1470 5 1 3720000 78 84.20 1.06 12 0.53 25.00 1983.00 2190 20240719 -3.88 2065 20241121 1.94 2120 -0.71 20250224 2070 1.69 20250108 2240 -6.03 20240311 2065 1.94 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
11 20250311 151233 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 40665864 19310 452.44 2105 2110 2105 2740 1480 2110 2105.95 0.00 0 1494 2120 2115 2110 2105 2100 2115 2105 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.52 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240311 2065 2.18 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
12 20250311 141237 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 40665864 19310 452.44 2105 2110 2105 2740 1480 2110 2105.95 0.00 0 1494 2120 2115 2110 2105 2100 2115 2105 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.52 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2120 -0.47 20250224 2070 1.93 20250108 2240 -5.80 20240311 2065 2.18 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N