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
437780/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
20250312,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,27573555,13061,232.73,2115,2120,2110,2745,1485,2115,2111.14,0.02,0,-1,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,107,40.00,1.11,12,0.26,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1008,N,N,0,N,00,N
20250312,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,26704265,12650,225.41,2115,2120,2110,2745,1485,2115,2111.01,0.02,0,-1,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,107,40.00,1.11,12,0.25,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1008,N,N,0,N,00,N
20250312,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,26704265,12650,225.41,2115,2120,2110,2745,1485,2115,2111.01,0.02,0,-1,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,107,40.00,1.11,12,0.25,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1008,N,N,0,N,00,N
20250312,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,26700030,12648,225.37,2115,2120,2110,2745,1485,2115,2111.01,0.02,0,-1,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,107,40.00,1.11,12,0.25,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1008,N,N,0,N,00,N
20250312,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,25638290,12146,216.43,2115,2115,2110,2745,1485,2115,2110.84,0.02,0,-1,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.24,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1008,N,N,0,N,00,N
20250312,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,25536770,12098,215.57,2115,2115,2110,2745,1485,2115,2110.83,0.02,0,-1,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.24,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1008,N,N,0,N,00,N
20250312,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,21334265,10111,180.17,2115,2115,2110,2745,1485,2115,2110.01,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.20,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1008,N,N,0,N,00,N
20250312,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,21150,10,0.18,2115,2115,2115,2745,1485,2115,2115.00,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.00,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1008,N,N,0,N,00,N
20250311,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,11842815,5612,24.55,2115,2115,2105,2745,1485,2115,2110.27,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.11,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1008,N,N,0,N,00,N
20250311,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,11832240,5607,24.52,2115,2115,2105,2745,1485,2115,2110.26,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.11,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1008,N,N,0,N,00,N
20250311,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,6408345,3040,13.30,2115,2115,2105,2745,1485,2115,2108.01,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.06,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1008,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 161241 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 27573555 13061 232.73 2115 2120 2110 2745 1485 2115 2111.14 0.02 0 -1 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 107 40.00 1.11 12 0.26 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N
3 20250312 151245 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 26704265 12650 225.41 2115 2120 2110 2745 1485 2115 2111.01 0.02 0 -1 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 107 40.00 1.11 12 0.25 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N
4 20250312 141239 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 26704265 12650 225.41 2115 2120 2110 2745 1485 2115 2111.01 0.02 0 -1 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 107 40.00 1.11 12 0.25 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N
5 20250312 131241 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 26700030 12648 225.37 2115 2120 2110 2745 1485 2115 2111.01 0.02 0 -1 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 107 40.00 1.11 12 0.25 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N
6 20250312 121245 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 25638290 12146 216.43 2115 2115 2110 2745 1485 2115 2110.84 0.02 0 -1 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 106 39.91 1.11 12 0.24 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N
7 20250312 111235 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 25536770 12098 215.57 2115 2115 2110 2745 1485 2115 2110.83 0.02 0 -1 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 106 39.91 1.11 12 0.24 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N
8 20250312 101238 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 21334265 10111 180.17 2115 2115 2110 2745 1485 2115 2110.01 0.02 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 106 39.91 1.11 12 0.20 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N
9 20250312 091246 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 21150 10 0.18 2115 2115 2115 2745 1485 2115 2115.00 0.02 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 106 39.91 1.11 12 0.00 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N
10 20250311 161231 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 11842815 5612 24.55 2115 2115 2105 2745 1485 2115 2110.27 0.02 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 106 39.91 1.11 12 0.11 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N
11 20250311 151233 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 11832240 5607 24.52 2115 2115 2105 2745 1485 2115 2110.26 0.02 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 106 39.91 1.11 12 0.11 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N
12 20250311 141238 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 6408345 3040 13.30 2115 2115 2105 2745 1485 2115 2108.01 0.02 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 106 39.91 1.11 12 0.06 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1008 N N 0 N 00 N