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
474930/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
20250312,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,5387260,2566,211.72,2100,2100,2095,2730,1470,2100,2099.48,25.52,0,-191,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.07,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923727,N,N,0,N,00,N
20250312,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4948360,2357,194.47,2100,2100,2095,2730,1470,2100,2099.43,25.52,0,-173,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.07,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923727,N,N,0,N,00,N
20250312,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4948360,2357,194.47,2100,2100,2095,2730,1470,2100,2099.43,25.52,0,-173,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.07,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923727,N,N,0,N,00,N
20250312,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4448560,2119,174.83,2100,2100,2095,2730,1470,2100,2099.37,25.52,0,-173,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.06,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923727,N,N,0,N,00,N
20250312,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2241460,1068,88.12,2100,2100,2095,2730,1470,2100,2098.75,25.52,0,-173,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923727,N,N,0,N,00,N
20250312,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2004175,955,78.80,2100,2100,2095,2730,1470,2100,2098.61,25.52,0,-173,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923727,N,N,0,N,00,N
20250312,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1754850,836,68.98,2100,2100,2095,2730,1470,2100,2099.10,25.52,0,-173,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923727,N,N,0,N,00,N
20250312,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1425900,679,56.02,2100,2100,2100,2730,1470,2100,2100.00,25.52,0,-173,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,923727,N,N,0,N,00,N
20250311,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,2551085,1212,167.63,2105,2120,2100,2745,1485,2115,2104.86,25.53,0,-494,2155,2135,2120,2100,2085,2145,2110,4,630,100,1480,5,1,3620000,76,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2140,-1.87,20250307,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,924221,N,N,0,N,00,N
20250311,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1522085,722,99.86,2105,2120,2105,2745,1485,2115,2108.15,25.53,0,-4,2155,2135,2120,2100,2085,2145,2110,4,630,100,1480,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2140,-0.93,20250307,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,924221,N,N,0,N,00,N
20250311,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1307345,620,85.75,2105,2120,2105,2745,1485,2115,2108.62,25.53,0,-4,2155,2135,2120,2100,2085,2145,2110,4,630,100,1480,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2140,-0.93,20250307,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,924221,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 161321 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 5387260 2566 211.72 2100 2100 2095 2730 1470 2100 2099.48 25.52 0 -191 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.07 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923727 N N 0 N 00 N
3 20250312 151325 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 4948360 2357 194.47 2100 2100 2095 2730 1470 2100 2099.43 25.52 0 -173 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.07 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923727 N N 0 N 00 N
4 20250312 141320 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 4948360 2357 194.47 2100 2100 2095 2730 1470 2100 2099.43 25.52 0 -173 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.07 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923727 N N 0 N 00 N
5 20250312 131321 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 4448560 2119 174.83 2100 2100 2095 2730 1470 2100 2099.37 25.52 0 -173 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.06 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923727 N N 0 N 00 N
6 20250312 121326 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 2241460 1068 88.12 2100 2100 2095 2730 1470 2100 2098.75 25.52 0 -173 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.03 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923727 N N 0 N 00 N
7 20250312 111315 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 2004175 955 78.80 2100 2100 2095 2730 1470 2100 2098.61 25.52 0 -173 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.03 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923727 N N 0 N 00 N
8 20250312 101318 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 1754850 836 68.98 2100 2100 2095 2730 1470 2100 2099.10 25.52 0 -173 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.02 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923727 N N 0 N 00 N
9 20250312 091326 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 1425900 679 56.02 2100 2100 2100 2730 1470 2100 2100.00 25.52 0 -173 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.02 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 923727 N N 0 N 00 N
10 20250311 161311 57 100.00 KOSDAQ 금융 N N N N N 2100 -15 5 -0.71 2551085 1212 167.63 2105 2120 2100 2745 1485 2115 2104.86 25.53 0 -494 2155 2135 2120 2100 2085 2145 2110 4 630 100 1480 5 1 3620000 76 0.00 0.00 12 0.03 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2140 -1.87 20250307 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 924221 N N 0 N 00 N
11 20250311 151313 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 1522085 722 99.86 2105 2120 2105 2745 1485 2115 2108.15 25.53 0 -4 2155 2135 2120 2100 2085 2145 2110 4 630 100 1480 5 1 3620000 77 0.00 0.00 12 0.02 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2140 -0.93 20250307 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 924221 N N 0 N 00 N
12 20250311 141318 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 1307345 620 85.75 2105 2120 2105 2745 1485 2115 2108.62 25.53 0 -4 2155 2135 2120 2100 2085 2145 2110 4 630 100 1480 5 1 3620000 77 0.00 0.00 12 0.02 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2140 -0.93 20250307 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 924221 N N 0 N 00 N