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
468760/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
20250312,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,10207470,4875,269.78,2095,2095,2080,2720,1470,2095,2093.84,0.00,0,-232,2131,2112,2081,2062,2031,2120,2070,4,625,100,1460,5,1,4240000,88,-23.64,0.83,12,0.11,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,2295,-9.37,20240927,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250312,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,9610510,4588,253.90,2095,2095,2080,2720,1470,2095,2094.71,0.00,0,-232,2131,2112,2081,2062,2031,2120,2070,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.11,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250312,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,9218000,4400,243.50,2095,2095,2095,2720,1470,2095,2095.00,0.00,0,-232,2131,2112,2081,2062,2031,2120,2070,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.10,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250312,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,9218000,4400,243.50,2095,2095,2095,2720,1470,2095,2095.00,0.00,0,-232,2131,2112,2081,2062,2031,2120,2070,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.10,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250312,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,9218000,4400,243.50,2095,2095,2095,2720,1470,2095,2095.00,0.00,0,-232,2131,2112,2081,2062,2031,2120,2070,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.10,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250312,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,9008500,4300,237.96,2095,2095,2095,2720,1470,2095,2095.00,0.00,0,-232,2131,2112,2081,2062,2031,2120,2070,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.10,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250312,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,9008500,4300,237.96,2095,2095,2095,2720,1470,2095,2095.00,0.00,0,-232,2131,2112,2081,2062,2031,2120,2070,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.10,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250312,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.00,0,0,2131,2112,2081,2062,2031,2120,2070,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.00,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250311,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,3756030,1807,4407.32,2095,2100,2050,2730,1470,2100,2078.60,0.00,0,-58,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,4240000,89,-23.81,0.83,12,0.04,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250311,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,3737175,1798,4385.37,2095,2100,2050,2730,1470,2100,2078.52,0.00,0,-56,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,4240000,89,-23.81,0.83,12,0.04,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250311,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,3737175,1798,4385.37,2095,2100,2050,2730,1470,2100,2078.52,0.00,0,-56,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,4240000,89,-23.81,0.83,12,0.04,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,N,468760,100,4 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 161316 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 10207470 4875 269.78 2095 2095 2080 2720 1470 2095 2093.84 0.00 0 -232 2131 2112 2081 2062 2031 2120 2070 4 625 100 1460 5 1 4240000 88 -23.64 0.83 12 0.11 -88.00 2510.00 6150 20240229 -66.18 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 2295 -9.37 20240927 2010 3.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
3 20250312 151320 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 9610510 4588 253.90 2095 2095 2080 2720 1470 2095 2094.71 0.00 0 -232 2131 2112 2081 2062 2031 2120 2070 4 625 100 1460 5 1 4240000 89 -23.75 0.83 12 0.11 -88.00 2510.00 6150 20240229 -66.02 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 2295 -8.93 20240927 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
4 20250312 141314 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 9218000 4400 243.50 2095 2095 2095 2720 1470 2095 2095.00 0.00 0 -232 2131 2112 2081 2062 2031 2120 2070 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.10 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
5 20250312 131316 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 9218000 4400 243.50 2095 2095 2095 2720 1470 2095 2095.00 0.00 0 -232 2131 2112 2081 2062 2031 2120 2070 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.10 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
6 20250312 121320 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 9218000 4400 243.50 2095 2095 2095 2720 1470 2095 2095.00 0.00 0 -232 2131 2112 2081 2062 2031 2120 2070 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.10 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
7 20250312 111310 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 9008500 4300 237.96 2095 2095 2095 2720 1470 2095 2095.00 0.00 0 -232 2131 2112 2081 2062 2031 2120 2070 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.10 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
8 20250312 101313 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 9008500 4300 237.96 2095 2095 2095 2720 1470 2095 2095.00 0.00 0 -232 2131 2112 2081 2062 2031 2120 2070 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.10 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
9 20250312 091321 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.00 0 0 2131 2112 2081 2062 2031 2120 2070 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.00 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
10 20250311 161306 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 3756030 1807 4407.32 2095 2100 2050 2730 1470 2100 2078.60 0.00 0 -58 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 4240000 89 -23.81 0.83 12 0.04 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
11 20250311 151308 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 3737175 1798 4385.37 2095 2100 2050 2730 1470 2100 2078.52 0.00 0 -56 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 4240000 89 -23.81 0.83 12 0.04 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
12 20250311 141312 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 3737175 1798 4385.37 2095 2100 2050 2730 1470 2100 2078.52 0.00 0 -56 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 4240000 89 -23.81 0.83 12 0.04 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N