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
478780/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
20250312,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,64302560,31079,842.25,2065,2070,2060,2680,1450,2065,2069.00,0.47,0,-1016,2078,2071,2063,2056,2048,2072,2057,8,615,100,1440,5,1,7910000,163,0.00,0.00,12,0.39,0.00,0.00,3120,20240822,-33.81,1981,20241226,4.24,2077,-0.58,20250304,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,N,478780,100,7 억,,37025,N,N,0,N,00,N
20250312,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,53481730,25851,700.57,2065,2070,2060,2680,1450,2065,2068.85,0.47,0,-792,2078,2071,2063,2056,2048,2072,2057,8,615,100,1440,5,1,7910000,163,0.00,0.00,12,0.33,0.00,0.00,3120,20240822,-33.81,1981,20241226,4.24,2077,-0.58,20250304,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,N,478780,100,7 억,,37025,N,N,0,N,00,N
20250312,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,34301340,16585,449.46,2065,2070,2060,2680,1450,2065,2068.21,0.47,0,-1012,2078,2071,2063,2056,2048,2072,2057,8,615,100,1440,5,1,7910000,163,0.00,0.00,12,0.21,0.00,0.00,3120,20240822,-33.81,1981,20241226,4.24,2077,-0.58,20250304,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,N,478780,100,7 억,,37025,N,N,0,N,00,N
20250312,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,34220805,16546,448.40,2065,2070,2060,2680,1450,2065,2068.22,0.47,0,-1012,2078,2071,2063,2056,2048,2072,2057,8,615,100,1440,5,1,7910000,163,0.00,0.00,12,0.21,0.00,0.00,3120,20240822,-33.97,1981,20241226,3.99,2077,-0.82,20250304,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,N,478780,100,7 억,,37025,N,N,0,N,00,N
20250312,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,32232850,15583,422.30,2065,2070,2060,2680,1450,2065,2068.46,0.47,0,-1012,2078,2071,2063,2056,2048,2072,2057,8,615,100,1440,5,1,7910000,163,0.00,0.00,12,0.20,0.00,0.00,3120,20240822,-33.81,1981,20241226,4.24,2077,-0.58,20250304,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,N,478780,100,7 억,,37025,N,N,0,N,00,N
20250312,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,31235355,15100,409.21,2065,2070,2060,2680,1450,2065,2068.57,0.47,0,-977,2078,2071,2063,2056,2048,2072,2057,8,615,100,1440,5,1,7910000,163,0.00,0.00,12,0.19,0.00,0.00,3120,20240822,-33.81,1981,20241226,4.24,2077,-0.58,20250304,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,N,478780,100,7 억,,37025,N,N,0,N,00,N
20250312,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,6567420,3178,86.12,2065,2070,2060,2680,1450,2065,2066.53,0.47,0,0,2078,2071,2063,2056,2048,2072,2057,8,615,100,1440,5,1,7910000,164,0.00,0.00,12,0.04,0.00,0.00,3120,20240822,-33.65,1981,20241226,4.49,2077,-0.34,20250304,1991,3.97,20250102,3120,-33.65,20240822,1981,4.49,20241226,0.00,N,478780,100,7 억,,37025,N,N,0,N,00,N
20250312,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4072180,1972,53.44,2065,2065,2065,2680,1450,2065,2065.00,0.47,0,0,2078,2071,2063,2056,2048,2072,2057,8,615,100,1440,5,1,7910000,163,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-33.81,1981,20241226,4.24,2077,-0.58,20250304,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,N,478780,100,7 억,,37025,N,N,0,N,00,N
20250311,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,7597357,3690,9.39,2065,2070,2055,2690,1450,2070,2058.90,0.47,0,-101,2080,2075,2065,2060,2050,2077,2062,8,620,100,1440,5,1,7910000,163,0.00,0.00,12,0.05,0.00,0.00,3120,20240822,-33.81,1981,20241226,4.24,2077,-0.58,20250304,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,N,478780,100,7 억,,37126,N,N,0,N,00,N
20250311,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,7471392,3629,9.23,2065,2070,2055,2690,1450,2070,2058.80,0.47,0,-100,2080,2075,2065,2060,2050,2077,2062,8,620,100,1440,5,1,7910000,163,0.00,0.00,12,0.05,0.00,0.00,3120,20240822,-33.81,1981,20241226,4.24,2077,-0.58,20250304,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,N,478780,100,7 억,,37126,N,N,0,N,00,N
20250311,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,7471392,3629,9.23,2065,2070,2055,2690,1450,2070,2058.80,0.47,0,-100,2080,2075,2065,2060,2050,2077,2062,8,620,100,1440,5,1,7910000,163,0.00,0.00,12,0.05,0.00,0.00,3120,20240822,-33.81,1981,20241226,4.24,2077,-0.58,20250304,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,N,478780,100,7 억,,37126,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 161328 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 64302560 31079 842.25 2065 2070 2060 2680 1450 2065 2069.00 0.47 0 -1016 2078 2071 2063 2056 2048 2072 2057 8 615 100 1440 5 1 7910000 163 0.00 0.00 12 0.39 0.00 0.00 3120 20240822 -33.81 1981 20241226 4.24 2077 -0.58 20250304 1991 3.72 20250102 3120 -33.81 20240822 1981 4.24 20241226 0.00 N 478780 100 7 억 37025 N N 0 N 00 N
3 20250312 151332 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 53481730 25851 700.57 2065 2070 2060 2680 1450 2065 2068.85 0.47 0 -792 2078 2071 2063 2056 2048 2072 2057 8 615 100 1440 5 1 7910000 163 0.00 0.00 12 0.33 0.00 0.00 3120 20240822 -33.81 1981 20241226 4.24 2077 -0.58 20250304 1991 3.72 20250102 3120 -33.81 20240822 1981 4.24 20241226 0.00 N 478780 100 7 억 37025 N N 0 N 00 N
4 20250312 141326 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 34301340 16585 449.46 2065 2070 2060 2680 1450 2065 2068.21 0.47 0 -1012 2078 2071 2063 2056 2048 2072 2057 8 615 100 1440 5 1 7910000 163 0.00 0.00 12 0.21 0.00 0.00 3120 20240822 -33.81 1981 20241226 4.24 2077 -0.58 20250304 1991 3.72 20250102 3120 -33.81 20240822 1981 4.24 20241226 0.00 N 478780 100 7 억 37025 N N 0 N 00 N
5 20250312 131328 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 34220805 16546 448.40 2065 2070 2060 2680 1450 2065 2068.22 0.47 0 -1012 2078 2071 2063 2056 2048 2072 2057 8 615 100 1440 5 1 7910000 163 0.00 0.00 12 0.21 0.00 0.00 3120 20240822 -33.97 1981 20241226 3.99 2077 -0.82 20250304 1991 3.47 20250102 3120 -33.97 20240822 1981 3.99 20241226 0.00 N 478780 100 7 억 37025 N N 0 N 00 N
6 20250312 121332 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 32232850 15583 422.30 2065 2070 2060 2680 1450 2065 2068.46 0.47 0 -1012 2078 2071 2063 2056 2048 2072 2057 8 615 100 1440 5 1 7910000 163 0.00 0.00 12 0.20 0.00 0.00 3120 20240822 -33.81 1981 20241226 4.24 2077 -0.58 20250304 1991 3.72 20250102 3120 -33.81 20240822 1981 4.24 20241226 0.00 N 478780 100 7 억 37025 N N 0 N 00 N
7 20250312 111322 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 31235355 15100 409.21 2065 2070 2060 2680 1450 2065 2068.57 0.47 0 -977 2078 2071 2063 2056 2048 2072 2057 8 615 100 1440 5 1 7910000 163 0.00 0.00 12 0.19 0.00 0.00 3120 20240822 -33.81 1981 20241226 4.24 2077 -0.58 20250304 1991 3.72 20250102 3120 -33.81 20240822 1981 4.24 20241226 0.00 N 478780 100 7 억 37025 N N 0 N 00 N
8 20250312 101324 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 6567420 3178 86.12 2065 2070 2060 2680 1450 2065 2066.53 0.47 0 0 2078 2071 2063 2056 2048 2072 2057 8 615 100 1440 5 1 7910000 164 0.00 0.00 12 0.04 0.00 0.00 3120 20240822 -33.65 1981 20241226 4.49 2077 -0.34 20250304 1991 3.97 20250102 3120 -33.65 20240822 1981 4.49 20241226 0.00 N 478780 100 7 억 37025 N N 0 N 00 N
9 20250312 091333 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 4072180 1972 53.44 2065 2065 2065 2680 1450 2065 2065.00 0.47 0 0 2078 2071 2063 2056 2048 2072 2057 8 615 100 1440 5 1 7910000 163 0.00 0.00 12 0.02 0.00 0.00 3120 20240822 -33.81 1981 20241226 4.24 2077 -0.58 20250304 1991 3.72 20250102 3120 -33.81 20240822 1981 4.24 20241226 0.00 N 478780 100 7 억 37025 N N 0 N 00 N
10 20250311 161317 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 7597357 3690 9.39 2065 2070 2055 2690 1450 2070 2058.90 0.47 0 -101 2080 2075 2065 2060 2050 2077 2062 8 620 100 1440 5 1 7910000 163 0.00 0.00 12 0.05 0.00 0.00 3120 20240822 -33.81 1981 20241226 4.24 2077 -0.58 20250304 1991 3.72 20250102 3120 -33.81 20240822 1981 4.24 20241226 0.00 N 478780 100 7 억 37126 N N 0 N 00 N
11 20250311 151320 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 7471392 3629 9.23 2065 2070 2055 2690 1450 2070 2058.80 0.47 0 -100 2080 2075 2065 2060 2050 2077 2062 8 620 100 1440 5 1 7910000 163 0.00 0.00 12 0.05 0.00 0.00 3120 20240822 -33.81 1981 20241226 4.24 2077 -0.58 20250304 1991 3.72 20250102 3120 -33.81 20240822 1981 4.24 20241226 0.00 N 478780 100 7 억 37126 N N 0 N 00 N
12 20250311 141324 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 7471392 3629 9.23 2065 2070 2055 2690 1450 2070 2058.80 0.47 0 -100 2080 2075 2065 2060 2050 2077 2062 8 620 100 1440 5 1 7910000 163 0.00 0.00 12 0.05 0.00 0.00 3120 20240822 -33.81 1981 20241226 4.24 2077 -0.58 20250304 1991 3.72 20250102 3120 -33.81 20240822 1981 4.24 20241226 0.00 N 478780 100 7 억 37126 N N 0 N 00 N