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
475250/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,2095,0,3,0.00,1327025,635,49.11,2095,2095,2085,2720,1470,2095,2089.80,0.21,0,89,2108,2101,2093,2086,2078,2097,2082,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2145,-2.33,20250310,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250312,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1327025,635,49.11,2095,2095,2085,2720,1470,2095,2089.80,0.21,0,89,2108,2101,2093,2086,2078,2097,2082,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2145,-2.33,20250310,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250312,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1327025,635,49.11,2095,2095,2085,2720,1470,2095,2089.80,0.21,0,89,2108,2101,2093,2086,2078,2097,2082,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2145,-2.33,20250310,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250312,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1077720,516,39.91,2095,2095,2085,2720,1470,2095,2088.60,0.21,0,89,2108,2101,2093,2086,2078,2097,2082,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2145,-2.33,20250310,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250312,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1077720,516,39.91,2095,2095,2085,2720,1470,2095,2088.60,0.21,0,89,2108,2101,2093,2086,2078,2097,2082,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2145,-2.33,20250310,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250312,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,578050,277,21.42,2095,2095,2085,2720,1470,2095,2086.82,0.21,0,89,2108,2101,2093,2086,2078,2097,2082,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2145,-2.56,20250310,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250312,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,2095,1,0.08,2095,2095,2095,2720,1470,2095,2095.00,0.21,0,0,2108,2101,2093,2086,2078,2097,2082,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2145,-2.33,20250310,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250312,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.21,0,0,2108,2101,2093,2086,2078,2097,2082,4,625,100,1460,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2145,-2.33,20250310,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7599,N,N,0,N,00,N
20250311,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,2698485,1293,26.13,2100,2100,2085,2735,1475,2105,2087.00,0.21,0,74,2171,2137,2111,2077,2051,2155,2095,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2145,-2.33,20250310,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7605,N,N,0,N,00,N
20250311,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,2472225,1185,23.94,2100,2100,2085,2735,1475,2105,2086.27,0.21,0,76,2171,2137,2111,2077,2051,2155,2095,4,630,100,1470,5,1,3700000,78,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2145,-2.33,20250310,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,7605,N,N,0,N,00,N
20250311,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-20,5,-0.95,2459655,1179,23.82,2100,2100,2085,2735,1475,2105,2086.22,0.21,0,76,2171,2137,2111,2077,2051,2155,2095,4,630,100,1470,5,1,3700000,77,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2145,-2.80,20250310,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,7605,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 2095 0 3 0.00 1327025 635 49.11 2095 2095 2085 2720 1470 2095 2089.80 0.21 0 89 2108 2101 2093 2086 2078 2097 2082 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.02 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2145 -2.33 20250310 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
3 20250312 151326 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1327025 635 49.11 2095 2095 2085 2720 1470 2095 2089.80 0.21 0 89 2108 2101 2093 2086 2078 2097 2082 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.02 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2145 -2.33 20250310 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
4 20250312 141320 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1327025 635 49.11 2095 2095 2085 2720 1470 2095 2089.80 0.21 0 89 2108 2101 2093 2086 2078 2097 2082 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.02 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2145 -2.33 20250310 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
5 20250312 131323 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1077720 516 39.91 2095 2095 2085 2720 1470 2095 2088.60 0.21 0 89 2108 2101 2093 2086 2078 2097 2082 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2145 -2.33 20250310 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
6 20250312 121326 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1077720 516 39.91 2095 2095 2085 2720 1470 2095 2088.60 0.21 0 89 2108 2101 2093 2086 2078 2097 2082 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2145 -2.33 20250310 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
7 20250312 111316 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 578050 277 21.42 2095 2095 2085 2720 1470 2095 2086.82 0.21 0 89 2108 2101 2093 2086 2078 2097 2082 4 625 100 1460 5 1 3700000 77 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -59.81 2000 20241224 4.50 2145 -2.56 20250310 2025 3.21 20250102 5200 -59.81 20240424 2000 4.50 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
8 20250312 101319 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 2095 1 0.08 2095 2095 2095 2720 1470 2095 2095.00 0.21 0 0 2108 2101 2093 2086 2078 2097 2082 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2145 -2.33 20250310 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
9 20250312 091327 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 0.21 0 0 2108 2101 2093 2086 2078 2097 2082 4 625 100 1460 5 1 3700000 78 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2145 -2.33 20250310 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7599 N N 0 N 00 N
10 20250311 161312 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 2698485 1293 26.13 2100 2100 2085 2735 1475 2105 2087.00 0.21 0 74 2171 2137 2111 2077 2051 2155 2095 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.03 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2145 -2.33 20250310 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7605 N N 0 N 00 N
11 20250311 151314 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 2472225 1185 23.94 2100 2100 2085 2735 1475 2105 2086.27 0.21 0 76 2171 2137 2111 2077 2051 2155 2095 4 630 100 1470 5 1 3700000 78 0.00 0.00 12 0.03 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2145 -2.33 20250310 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 7605 N N 0 N 00 N
12 20250311 141318 57 100.00 KOSDAQ 금융 N N N N N 2085 -20 5 -0.95 2459655 1179 23.82 2100 2100 2085 2735 1475 2105 2086.22 0.21 0 76 2171 2137 2111 2077 2051 2155 2095 4 630 100 1470 5 1 3700000 77 0.00 0.00 12 0.03 0.00 0.00 5200 20240424 -59.90 2000 20241224 4.25 2145 -2.80 20250310 2025 2.96 20250102 5200 -59.90 20240424 2000 4.25 20241224 0.00 N 475250 100 3 억 7605 N N 0 N 00 N