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
472220/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,2110,10,2,0.48,9063085,4295,276.56,2095,2125,2095,2730,1470,2100,2110.15,0.04,0,0,2140,2120,2105,2085,2070,2130,2095,5,630,100,1470,5,1,4690000,99,-14.86,0.61,12,0.09,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,0.00,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250312,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,8282385,3925,252.74,2095,2125,2095,2730,1470,2100,2110.16,0.04,0,0,2140,2120,2105,2085,2070,2130,2095,5,630,100,1470,5,1,4690000,99,-14.86,0.61,12,0.08,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,0.00,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250312,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,948025,449,28.91,2095,2125,2095,2730,1470,2100,2111.41,0.04,0,0,2140,2120,2105,2085,2070,2130,2095,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.01,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,0.00,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250312,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,698455,331,21.31,2095,2125,2095,2730,1470,2100,2110.14,0.04,0,0,2140,2120,2105,2085,2070,2130,2095,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.01,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,0.00,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250312,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,464240,220,14.17,2095,2125,2095,2730,1470,2100,2110.18,0.04,0,0,2140,2120,2105,2085,2070,2130,2095,5,630,100,1470,5,1,4690000,99,-14.89,0.62,12,0.00,-142.00,3431.00,2250,20240507,-6.00,2025,20241209,4.44,2125,0.00,20250311,2045,3.42,20250102,2250,-6.00,20240507,2025,4.44,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250312,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,419830,199,12.81,2095,2125,2095,2730,1470,2100,2109.70,0.04,0,0,2140,2120,2105,2085,2070,2130,2095,5,630,100,1470,5,1,4690000,99,-14.86,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,0.00,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250312,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,25,2,1.19,25260,12,0.77,2095,2125,2095,2730,1470,2100,2105.00,0.04,0,0,2140,2120,2105,2085,2070,2130,2095,5,630,100,1470,5,1,4690000,100,-14.96,0.62,12,0.00,-142.00,3431.00,2250,20240507,-5.56,2025,20241209,4.94,2125,0.00,20250311,2045,3.91,20250102,2250,-5.56,20240507,2025,4.94,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250312,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.04,0,0,2140,2120,2105,2085,2070,2130,2095,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.00,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2125,-1.18,20250311,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1798,N,N,0,N,00,N
20250311,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,3256665,1553,425.48,2095,2125,2090,2730,1470,2100,2097.02,0.04,0,23,2106,2102,2096,2092,2086,2105,2095,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.03,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2125,-1.18,20250311,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N
20250311,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,3256665,1553,425.48,2095,2125,2090,2730,1470,2100,2097.02,0.04,0,23,2106,2102,2096,2092,2086,2105,2095,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.03,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2125,-1.18,20250311,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,N,N,0,N,00,N
20250311,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,3246165,1548,424.11,2095,2125,2090,2730,1470,2100,2097.01,0.04,0,23,2106,2102,2096,2092,2086,2105,2095,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.03,-142.00,3431.00,2250,20240507,-6.67,2025,20241209,3.70,2125,-1.18,20250311,2045,2.69,20250102,2250,-6.67,20240507,2025,3.70,20241209,0.00,N,472220,100,4 억,,1855,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 2110 10 2 0.48 9063085 4295 276.56 2095 2125 2095 2730 1470 2100 2110.15 0.04 0 0 2140 2120 2105 2085 2070 2130 2095 5 630 100 1470 5 1 4690000 99 -14.86 0.61 12 0.09 -142.00 3431.00 2250 20240507 -6.22 2025 20241209 4.20 2125 0.00 20250311 2045 3.18 20250102 2250 -6.22 20240507 2025 4.20 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
3 20250312 151322 57 100.00 KOSDAQ 금융 N N N N N 2110 10 2 0.48 8282385 3925 252.74 2095 2125 2095 2730 1470 2100 2110.16 0.04 0 0 2140 2120 2105 2085 2070 2130 2095 5 630 100 1470 5 1 4690000 99 -14.86 0.61 12 0.08 -142.00 3431.00 2250 20240507 -6.22 2025 20241209 4.20 2125 0.00 20250311 2045 3.18 20250102 2250 -6.22 20240507 2025 4.20 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
4 20250312 141316 57 100.00 KOSDAQ 금융 N N N N N 2115 15 2 0.71 948025 449 28.91 2095 2125 2095 2730 1470 2100 2111.41 0.04 0 0 2140 2120 2105 2085 2070 2130 2095 5 630 100 1470 5 1 4690000 99 -14.89 0.62 12 0.01 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 0.00 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
5 20250312 131318 57 100.00 KOSDAQ 금융 N N N N N 2115 15 2 0.71 698455 331 21.31 2095 2125 2095 2730 1470 2100 2110.14 0.04 0 0 2140 2120 2105 2085 2070 2130 2095 5 630 100 1470 5 1 4690000 99 -14.89 0.62 12 0.01 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 0.00 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
6 20250312 121322 57 100.00 KOSDAQ 금융 N N N N N 2115 15 2 0.71 464240 220 14.17 2095 2125 2095 2730 1470 2100 2110.18 0.04 0 0 2140 2120 2105 2085 2070 2130 2095 5 630 100 1470 5 1 4690000 99 -14.89 0.62 12 0.00 -142.00 3431.00 2250 20240507 -6.00 2025 20241209 4.44 2125 0.00 20250311 2045 3.42 20250102 2250 -6.00 20240507 2025 4.44 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
7 20250312 111312 57 100.00 KOSDAQ 금융 N N N N N 2110 10 2 0.48 419830 199 12.81 2095 2125 2095 2730 1470 2100 2109.70 0.04 0 0 2140 2120 2105 2085 2070 2130 2095 5 630 100 1470 5 1 4690000 99 -14.86 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.22 2025 20241209 4.20 2125 0.00 20250311 2045 3.18 20250102 2250 -6.22 20240507 2025 4.20 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
8 20250312 101315 57 100.00 KOSDAQ 금융 N N N N N 2125 25 2 1.19 25260 12 0.77 2095 2125 2095 2730 1470 2100 2105.00 0.04 0 0 2140 2120 2105 2085 2070 2130 2095 5 630 100 1470 5 1 4690000 100 -14.96 0.62 12 0.00 -142.00 3431.00 2250 20240507 -5.56 2025 20241209 4.94 2125 0.00 20250311 2045 3.91 20250102 2250 -5.56 20240507 2025 4.94 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
9 20250312 091323 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2730 1470 2100 0.00 0.04 0 0 2140 2120 2105 2085 2070 2130 2095 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.00 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2125 -1.18 20250311 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1798 N N 0 N 00 N
10 20250311 161308 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 3256665 1553 425.48 2095 2125 2090 2730 1470 2100 2097.02 0.04 0 23 2106 2102 2096 2092 2086 2105 2095 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.03 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2125 -1.18 20250311 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1855 N N 0 N 00 N
11 20250311 151310 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 3256665 1553 425.48 2095 2125 2090 2730 1470 2100 2097.02 0.04 0 23 2106 2102 2096 2092 2086 2105 2095 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.03 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2125 -1.18 20250311 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1855 N N 0 N 00 N
12 20250311 141314 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 3246165 1548 424.11 2095 2125 2090 2730 1470 2100 2097.01 0.04 0 23 2106 2102 2096 2092 2086 2105 2095 5 630 100 1470 5 1 4690000 98 -14.79 0.61 12 0.03 -142.00 3431.00 2250 20240507 -6.67 2025 20241209 3.70 2125 -1.18 20250311 2045 2.69 20250102 2250 -6.67 20240507 2025 3.70 20241209 0.00 N 472220 100 4 억 1855 N N 0 N 00 N