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
475240/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
20250312,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3924810,1834,256.86,2145,2145,2140,2780,1500,2140,2140.03,1.68,0,-207,2160,2150,2135,2125,2110,2142,2117,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.06,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N
20250312,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2859090,1336,187.11,2145,2145,2140,2780,1500,2140,2140.04,1.68,0,-164,2160,2150,2135,2125,2110,2142,2117,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N
20250312,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2859090,1336,187.11,2145,2145,2140,2780,1500,2140,2140.04,1.68,0,-164,2160,2150,2135,2125,2110,2142,2117,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N
20250312,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2859090,1336,187.11,2145,2145,2140,2780,1500,2140,2140.04,1.68,0,-164,2160,2150,2135,2125,2110,2142,2117,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N
20250312,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2859090,1336,187.11,2145,2145,2140,2780,1500,2140,2140.04,1.68,0,-164,2160,2150,2135,2125,2110,2142,2117,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N
20250312,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2790610,1304,182.63,2145,2145,2140,2780,1500,2140,2140.04,1.68,0,-164,2160,2150,2135,2125,2110,2142,2117,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N
20250312,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,2649370,1238,173.39,2145,2145,2140,2780,1500,2140,2140.04,1.68,0,-122,2160,2150,2135,2125,2110,2142,2117,3,640,100,1540,5,1,3200000,69,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-69.49,2045,20241204,4.89,2170,-1.15,20250224,2070,3.62,20250120,7030,-69.49,20240327,2045,4.89,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N
20250312,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,8580,4,0.56,2145,2145,2145,2780,1500,2140,2145.00,1.68,0,0,2160,2150,2135,2125,2110,2142,2117,3,640,100,1540,5,1,3200000,69,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.49,2045,20241204,4.89,2170,-1.15,20250224,2070,3.62,20250120,7030,-69.49,20240327,2045,4.89,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N
20250311,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1520155,714,20.31,2145,2145,2120,2780,1500,2140,2129.07,1.68,0,0,2163,2151,2133,2121,2103,2142,2112,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N
20250311,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1468795,690,19.62,2145,2145,2120,2780,1500,2140,2128.69,1.68,0,0,2163,2151,2133,2121,2103,2142,2112,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53668,N,N,0,N,00,N
20250311,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1468795,690,19.62,2145,2145,2120,2780,1500,2140,2128.69,1.68,0,0,2163,2151,2133,2121,2103,2142,2112,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.02,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2170,-1.38,20250224,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53668,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 161322 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 3924810 1834 256.86 2145 2145 2140 2780 1500 2140 2140.03 1.68 0 -207 2160 2150 2135 2125 2110 2142 2117 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.06 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N
3 20250312 151326 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 2859090 1336 187.11 2145 2145 2140 2780 1500 2140 2140.04 1.68 0 -164 2160 2150 2135 2125 2110 2142 2117 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N
4 20250312 141320 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 2859090 1336 187.11 2145 2145 2140 2780 1500 2140 2140.04 1.68 0 -164 2160 2150 2135 2125 2110 2142 2117 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N
5 20250312 131322 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 2859090 1336 187.11 2145 2145 2140 2780 1500 2140 2140.04 1.68 0 -164 2160 2150 2135 2125 2110 2142 2117 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N
6 20250312 121326 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 2859090 1336 187.11 2145 2145 2140 2780 1500 2140 2140.04 1.68 0 -164 2160 2150 2135 2125 2110 2142 2117 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N
7 20250312 111316 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 2790610 1304 182.63 2145 2145 2140 2780 1500 2140 2140.04 1.68 0 -164 2160 2150 2135 2125 2110 2142 2117 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N
8 20250312 101319 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 2649370 1238 173.39 2145 2145 2140 2780 1500 2140 2140.04 1.68 0 -122 2160 2150 2135 2125 2110 2142 2117 3 640 100 1540 5 1 3200000 69 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -69.49 2045 20241204 4.89 2170 -1.15 20250224 2070 3.62 20250120 7030 -69.49 20240327 2045 4.89 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N
9 20250312 091327 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 8580 4 0.56 2145 2145 2145 2780 1500 2140 2145.00 1.68 0 0 2160 2150 2135 2125 2110 2142 2117 3 640 100 1540 5 1 3200000 69 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -69.49 2045 20241204 4.89 2170 -1.15 20250224 2070 3.62 20250120 7030 -69.49 20240327 2045 4.89 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N
10 20250311 161311 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1520155 714 20.31 2145 2145 2120 2780 1500 2140 2129.07 1.68 0 0 2163 2151 2133 2121 2103 2142 2112 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N
11 20250311 151314 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1468795 690 19.62 2145 2145 2120 2780 1500 2140 2128.69 1.68 0 0 2163 2151 2133 2121 2103 2142 2112 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N
12 20250311 141318 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1468795 690 19.62 2145 2145 2120 2780 1500 2140 2128.69 1.68 0 0 2163 2151 2133 2121 2103 2142 2112 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.02 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2170 -1.38 20250224 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53668 N N 0 N 00 N