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
464440/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
20250312,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.07,2120,2120,2120,2755,1485,2120,2120.00,0.17,0,0,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250312,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.07,2120,2120,2120,2755,1485,2120,2120.00,0.17,0,0,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250312,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.07,2120,2120,2120,2755,1485,2120,2120.00,0.17,0,0,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250312,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.07,2120,2120,2120,2755,1485,2120,2120.00,0.17,0,0,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250312,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.07,2120,2120,2120,2755,1485,2120,2120.00,0.17,0,0,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250312,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.07,2120,2120,2120,2755,1485,2120,2120.00,0.17,0,0,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250312,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.07,2120,2120,2120,2755,1485,2120,2120.00,0.17,0,0,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250312,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.17,0,0,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250311,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,3135995,1486,101.23,2130,2130,2110,2745,1485,2115,2110.36,0.17,0,0,2131,2122,2116,2107,2101,2120,2105,4,630,100,1480,5,1,4320000,92,-106.00,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250311,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,3125395,1481,100.89,2130,2130,2110,2745,1485,2115,2110.33,0.17,0,0,2131,2122,2116,2107,2101,2120,2105,4,630,100,1480,5,1,4320000,92,-106.00,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,N,N,0,N,00,N
20250311,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,3125395,1481,100.89,2130,2130,2110,2745,1485,2115,2110.33,0.17,0,0,2131,2122,2116,2107,2101,2120,2105,4,630,100,1480,5,1,4320000,92,-106.00,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7267,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 161313 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2120 1 0.07 2120 2120 2120 2755 1485 2120 2120.00 0.17 0 0 2140 2130 2120 2110 2100 2125 2105 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
3 20250312 151317 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2120 1 0.07 2120 2120 2120 2755 1485 2120 2120.00 0.17 0 0 2140 2130 2120 2110 2100 2125 2105 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
4 20250312 141311 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2120 1 0.07 2120 2120 2120 2755 1485 2120 2120.00 0.17 0 0 2140 2130 2120 2110 2100 2125 2105 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
5 20250312 131313 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2120 1 0.07 2120 2120 2120 2755 1485 2120 2120.00 0.17 0 0 2140 2130 2120 2110 2100 2125 2105 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
6 20250312 121317 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2120 1 0.07 2120 2120 2120 2755 1485 2120 2120.00 0.17 0 0 2140 2130 2120 2110 2100 2125 2105 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
7 20250312 111307 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2120 1 0.07 2120 2120 2120 2755 1485 2120 2120.00 0.17 0 0 2140 2130 2120 2110 2100 2125 2105 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
8 20250312 101309 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2120 1 0.07 2120 2120 2120 2755 1485 2120 2120.00 0.17 0 0 2140 2130 2120 2110 2100 2125 2105 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
9 20250312 091318 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2755 1485 2120 0.00 0.17 0 0 2140 2130 2120 2110 2100 2125 2105 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
10 20250311 161303 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 3135995 1486 101.23 2130 2130 2110 2745 1485 2115 2110.36 0.17 0 0 2131 2122 2116 2107 2101 2120 2105 4 630 100 1480 5 1 4320000 92 -106.00 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
11 20250311 151305 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 3125395 1481 100.89 2130 2130 2110 2745 1485 2115 2110.33 0.17 0 0 2131 2122 2116 2107 2101 2120 2105 4 630 100 1480 5 1 4320000 92 -106.00 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N
12 20250311 141309 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 3125395 1481 100.89 2130 2130 2110 2745 1485 2115 2110.33 0.17 0 0 2131 2122 2116 2107 2101 2120 2105 4 630 100 1480 5 1 4320000 92 -106.00 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7267 N N 0 N 00 N