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
471050/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
20250312,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,20018005,9409,596.64,2130,2130,2115,2775,1495,2135,2127.54,0.31,0,-183,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6060000,129,-36.02,1.29,12,0.16,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,19003,N,N,0,N,00,N
20250312,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,18961880,8912,565.12,2130,2130,2115,2775,1495,2135,2127.68,0.31,0,-127,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6060000,129,-36.02,1.29,12,0.15,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,19003,N,N,0,N,00,N
20250312,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,17275930,8115,514.58,2130,2130,2120,2775,1495,2135,2128.89,0.31,0,-19,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6060000,129,-36.02,1.29,12,0.13,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,19003,N,N,0,N,00,N
20250312,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,17275930,8115,514.58,2130,2130,2120,2775,1495,2135,2128.89,0.31,0,-19,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6060000,129,-36.02,1.29,12,0.13,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,19003,N,N,0,N,00,N
20250312,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,17273805,8114,514.52,2130,2130,2120,2775,1495,2135,2128.89,0.31,0,-19,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6060000,128,-35.93,1.28,12,0.13,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,19003,N,N,0,N,00,N
20250312,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,16947325,7960,504.76,2130,2130,2120,2775,1495,2135,2129.06,0.31,0,-19,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6060000,128,-35.93,1.28,12,0.13,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,19003,N,N,0,N,00,N
20250312,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,15393365,7227,458.28,2130,2130,2120,2775,1495,2135,2129.98,0.31,0,-19,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6060000,129,-36.10,1.29,12,0.12,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,19003,N,N,0,N,00,N
20250312,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.31,0,0,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6060000,129,-36.19,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.48,2020,20241206,5.69,2200,-2.95,20250225,2040,4.66,20250103,2385,-10.48,20240327,2020,5.69,20241206,0.00,N,471050,100,6 억,,19003,N,N,0,N,00,N
20250311,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,3345005,1577,61.36,2120,2145,2120,2785,1505,2145,2121.12,0.31,0,-31,2158,2151,2143,2136,2128,2155,2140,6,640,100,1500,5,1,6060000,129,-36.19,1.29,12,0.03,-59.00,1652.00,2385,20240327,-10.48,2020,20241206,5.69,2200,-2.95,20250225,2040,4.66,20250103,2385,-10.48,20240327,2020,5.69,20241206,0.00,N,471050,100,6 억,,19035,N,N,0,N,00,N
20250311,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,3334330,1572,61.17,2120,2145,2120,2785,1505,2145,2121.08,0.31,0,-31,2158,2151,2143,2136,2128,2155,2140,6,640,100,1500,5,1,6060000,130,-36.27,1.30,12,0.03,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2200,-2.73,20250225,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,19035,N,N,0,N,00,N
20250311,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,3334330,1572,61.17,2120,2145,2120,2785,1505,2145,2121.08,0.31,0,-31,2158,2151,2143,2136,2128,2155,2140,6,640,100,1500,5,1,6060000,130,-36.27,1.30,12,0.03,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2200,-2.73,20250225,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,19035,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 161318 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 20018005 9409 596.64 2130 2130 2115 2775 1495 2135 2127.54 0.31 0 -183 2158 2146 2133 2121 2108 2152 2127 6 640 100 1490 5 1 6060000 129 -36.02 1.29 12 0.16 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 19003 N N 0 N 00 N
3 20250312 151321 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 18961880 8912 565.12 2130 2130 2115 2775 1495 2135 2127.68 0.31 0 -127 2158 2146 2133 2121 2108 2152 2127 6 640 100 1490 5 1 6060000 129 -36.02 1.29 12 0.15 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 19003 N N 0 N 00 N
4 20250312 141316 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 17275930 8115 514.58 2130 2130 2120 2775 1495 2135 2128.89 0.31 0 -19 2158 2146 2133 2121 2108 2152 2127 6 640 100 1490 5 1 6060000 129 -36.02 1.29 12 0.13 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 19003 N N 0 N 00 N
5 20250312 131317 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 17275930 8115 514.58 2130 2130 2120 2775 1495 2135 2128.89 0.31 0 -19 2158 2146 2133 2121 2108 2152 2127 6 640 100 1490 5 1 6060000 129 -36.02 1.29 12 0.13 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 19003 N N 0 N 00 N
6 20250312 121322 57 100.00 KOSDAQ 금융 N N N N N 2120 -15 5 -0.70 17273805 8114 514.52 2130 2130 2120 2775 1495 2135 2128.89 0.31 0 -19 2158 2146 2133 2121 2108 2152 2127 6 640 100 1490 5 1 6060000 128 -35.93 1.28 12 0.13 -59.00 1652.00 2385 20240327 -11.11 2020 20241206 4.95 2200 -3.64 20250225 2040 3.92 20250103 2385 -11.11 20240327 2020 4.95 20241206 0.00 N 471050 100 6 억 19003 N N 0 N 00 N
7 20250312 111311 57 100.00 KOSDAQ 금융 N N N N N 2120 -15 5 -0.70 16947325 7960 504.76 2130 2130 2120 2775 1495 2135 2129.06 0.31 0 -19 2158 2146 2133 2121 2108 2152 2127 6 640 100 1490 5 1 6060000 128 -35.93 1.28 12 0.13 -59.00 1652.00 2385 20240327 -11.11 2020 20241206 4.95 2200 -3.64 20250225 2040 3.92 20250103 2385 -11.11 20240327 2020 4.95 20241206 0.00 N 471050 100 6 억 19003 N N 0 N 00 N
8 20250312 101314 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 15393365 7227 458.28 2130 2130 2120 2775 1495 2135 2129.98 0.31 0 -19 2158 2146 2133 2121 2108 2152 2127 6 640 100 1490 5 1 6060000 129 -36.10 1.29 12 0.12 -59.00 1652.00 2385 20240327 -10.69 2020 20241206 5.45 2200 -3.18 20250225 2040 4.41 20250103 2385 -10.69 20240327 2020 5.45 20241206 0.00 N 471050 100 6 억 19003 N N 0 N 00 N
9 20250312 091322 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 0.31 0 0 2158 2146 2133 2121 2108 2152 2127 6 640 100 1490 5 1 6060000 129 -36.19 1.29 12 0.00 -59.00 1652.00 2385 20240327 -10.48 2020 20241206 5.69 2200 -2.95 20250225 2040 4.66 20250103 2385 -10.48 20240327 2020 5.69 20241206 0.00 N 471050 100 6 억 19003 N N 0 N 00 N
10 20250311 161307 57 100.00 KOSDAQ 금융 N N N N N 2135 -10 5 -0.47 3345005 1577 61.36 2120 2145 2120 2785 1505 2145 2121.12 0.31 0 -31 2158 2151 2143 2136 2128 2155 2140 6 640 100 1500 5 1 6060000 129 -36.19 1.29 12 0.03 -59.00 1652.00 2385 20240327 -10.48 2020 20241206 5.69 2200 -2.95 20250225 2040 4.66 20250103 2385 -10.48 20240327 2020 5.69 20241206 0.00 N 471050 100 6 억 19035 N N 0 N 00 N
11 20250311 151309 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 3334330 1572 61.17 2120 2145 2120 2785 1505 2145 2121.08 0.31 0 -31 2158 2151 2143 2136 2128 2155 2140 6 640 100 1500 5 1 6060000 130 -36.27 1.30 12 0.03 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2200 -2.73 20250225 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 19035 N N 0 N 00 N
12 20250311 141314 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 3334330 1572 61.17 2120 2145 2120 2785 1505 2145 2121.08 0.31 0 -31 2158 2151 2143 2136 2128 2155 2140 6 640 100 1500 5 1 6060000 130 -36.27 1.30 12 0.03 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2200 -2.73 20250225 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 19035 N N 0 N 00 N