ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
190650/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
20250313,160911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-50,5,-0.84,32100820,5384,104.40,5970,5980,5920,7760,4180,5970,5962.26,1.20,0,-8,6010,5990,5960,5940,5910,5975,5925,319,1790,5000,4050,10,1,6388000,378,6.51,0.41,03,0.08,909.00,14561.00,7060,20240701,-16.15,5020,20241114,17.93,6040,-1.99,20250307,5310,11.49,20250123,7060,-16.15,20240701,5020,17.93,20241114,0.73,N,190650,5000,319 억,,76612,N,N,0,N,00,N
20250313,150912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,-10,5,-0.17,29262820,4905,95.11,5970,5980,5940,7760,4180,5970,5965.92,1.20,0,-4,6010,5990,5960,5940,5910,5975,5925,319,1790,5000,4050,10,1,6388000,381,6.56,0.41,03,0.08,909.00,14561.00,7060,20240701,-15.58,5020,20241114,18.73,6040,-1.32,20250307,5310,12.24,20250123,7060,-15.58,20240701,5020,18.73,20241114,0.73,N,190650,5000,319 억,,76612,N,N,0,N,00,N
20250313,140911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-20,5,-0.34,27608240,4627,89.72,5970,5980,5940,7760,4180,5970,5966.77,1.20,0,-4,6010,5990,5960,5940,5910,5975,5925,319,1790,5000,4050,10,1,6388000,380,6.55,0.41,03,0.07,909.00,14561.00,7060,20240701,-15.72,5020,20241114,18.53,6040,-1.49,20250307,5310,12.05,20250123,7060,-15.72,20240701,5020,18.53,20241114,0.73,N,190650,5000,319 억,,76612,N,N,0,N,00,N
20250313,130912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-20,5,-0.34,26953760,4517,87.59,5970,5980,5950,7760,4180,5970,5967.18,1.20,0,-4,6010,5990,5960,5940,5910,5975,5925,319,1790,5000,4050,10,1,6388000,380,6.55,0.41,03,0.07,909.00,14561.00,7060,20240701,-15.72,5020,20241114,18.53,6040,-1.49,20250307,5310,12.05,20250123,7060,-15.72,20240701,5020,18.53,20241114,0.73,N,190650,5000,319 억,,76612,N,N,0,N,00,N
20250313,120911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-20,5,-0.34,26191970,4389,85.11,5970,5980,5950,7760,4180,5970,5967.64,1.20,0,-4,6010,5990,5960,5940,5910,5975,5925,319,1790,5000,4050,10,1,6388000,380,6.55,0.41,03,0.07,909.00,14561.00,7060,20240701,-15.72,5020,20241114,18.53,6040,-1.49,20250307,5310,12.05,20250123,7060,-15.72,20240701,5020,18.53,20241114,0.73,N,190650,5000,319 억,,76612,N,N,0,N,00,N
20250313,110912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,0,3,0.00,24263860,4066,78.84,5970,5970,5950,7760,4180,5970,5967.50,1.20,0,-3,6010,5990,5960,5940,5910,5975,5925,319,1790,5000,4050,10,1,6388000,381,6.57,0.41,03,0.06,909.00,14561.00,7060,20240701,-15.44,5020,20241114,18.92,6040,-1.16,20250307,5310,12.43,20250123,7060,-15.44,20240701,5020,18.92,20241114,0.73,N,190650,5000,319 억,,76612,N,N,0,N,00,N
20250313,100911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,-20,5,-0.34,1406280,236,4.58,5970,5970,5950,7760,4180,5970,5958.81,1.20,0,-1,6010,5990,5960,5940,5910,5975,5925,319,1790,5000,4050,10,1,6388000,380,6.55,0.41,03,0.00,909.00,14561.00,7060,20240701,-15.72,5020,20241114,18.53,6040,-1.49,20250307,5310,12.05,20250123,7060,-15.72,20240701,5020,18.53,20241114,0.73,N,190650,5000,319 억,,76612,N,N,0,N,00,N
20250313,090914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,-10,5,-0.17,149240,25,0.48,5970,5970,5960,7760,4180,5970,5969.60,1.20,0,-1,6010,5990,5960,5940,5910,5975,5925,319,1790,5000,4050,10,1,6388000,381,6.56,0.41,03,0.00,909.00,14561.00,7060,20240701,-15.58,5020,20241114,18.73,6040,-1.32,20250307,5310,12.24,20250123,7060,-15.58,20240701,5020,18.73,20241114,0.73,N,190650,5000,319 억,,76612,N,N,0,N,00,N
20250312,160906,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,-20,5,-0.33,30682000,5157,80.28,5980,5980,5930,7780,4200,5990,5949.58,1.20,0,-16,6056,6022,5966,5932,5876,6035,5945,319,1790,5000,4070,10,1,6388000,381,6.57,0.41,03,0.08,909.00,14561.00,7060,20240701,-15.44,5020,20241114,18.92,6040,-1.16,20250307,5310,12.43,20250123,7060,-15.44,20240701,5020,18.92,20241114,0.72,N,190650,5000,319 억,,76628,N,N,0,N,00,N
20250312,150908,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,-20,5,-0.33,30473050,5122,79.73,5980,5980,5930,7780,4200,5990,5949.44,1.20,0,-16,6056,6022,5966,5932,5876,6035,5945,319,1790,5000,4070,10,1,6388000,381,6.57,0.41,03,0.08,909.00,14561.00,7060,20240701,-15.44,5020,20241114,18.92,6040,-1.16,20250307,5310,12.43,20250123,7060,-15.44,20240701,5020,18.92,20241114,0.72,N,190650,5000,319 억,,76628,N,N,0,N,00,N
20250312,140905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,-30,5,-0.50,28473520,4787,74.52,5980,5980,5930,7780,4200,5990,5948.09,1.20,0,-16,6056,6022,5966,5932,5876,6035,5945,319,1790,5000,4070,10,1,6388000,381,6.56,0.41,03,0.07,909.00,14561.00,7060,20240701,-15.58,5020,20241114,18.73,6040,-1.32,20250307,5310,12.24,20250123,7060,-15.58,20240701,5020,18.73,20241114,0.72,N,190650,5000,319 억,,76628,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 20250313 160911 57 100.00 KOSDAQ 금융 N N N N N 5920 -50 5 -0.84 32100820 5384 104.40 5970 5980 5920 7760 4180 5970 5962.26 1.20 0 -8 6010 5990 5960 5940 5910 5975 5925 319 1790 5000 4050 10 1 6388000 378 6.51 0.41 03 0.08 909.00 14561.00 7060 20240701 -16.15 5020 20241114 17.93 6040 -1.99 20250307 5310 11.49 20250123 7060 -16.15 20240701 5020 17.93 20241114 0.73 N 190650 5000 319 억 76612 N N 0 N 00 N
3 20250313 150912 57 100.00 KOSDAQ 금융 N N N N N 5960 -10 5 -0.17 29262820 4905 95.11 5970 5980 5940 7760 4180 5970 5965.92 1.20 0 -4 6010 5990 5960 5940 5910 5975 5925 319 1790 5000 4050 10 1 6388000 381 6.56 0.41 03 0.08 909.00 14561.00 7060 20240701 -15.58 5020 20241114 18.73 6040 -1.32 20250307 5310 12.24 20250123 7060 -15.58 20240701 5020 18.73 20241114 0.73 N 190650 5000 319 억 76612 N N 0 N 00 N
4 20250313 140911 57 100.00 KOSDAQ 금융 N N N N N 5950 -20 5 -0.34 27608240 4627 89.72 5970 5980 5940 7760 4180 5970 5966.77 1.20 0 -4 6010 5990 5960 5940 5910 5975 5925 319 1790 5000 4050 10 1 6388000 380 6.55 0.41 03 0.07 909.00 14561.00 7060 20240701 -15.72 5020 20241114 18.53 6040 -1.49 20250307 5310 12.05 20250123 7060 -15.72 20240701 5020 18.53 20241114 0.73 N 190650 5000 319 억 76612 N N 0 N 00 N
5 20250313 130912 57 100.00 KOSDAQ 금융 N N N N N 5950 -20 5 -0.34 26953760 4517 87.59 5970 5980 5950 7760 4180 5970 5967.18 1.20 0 -4 6010 5990 5960 5940 5910 5975 5925 319 1790 5000 4050 10 1 6388000 380 6.55 0.41 03 0.07 909.00 14561.00 7060 20240701 -15.72 5020 20241114 18.53 6040 -1.49 20250307 5310 12.05 20250123 7060 -15.72 20240701 5020 18.53 20241114 0.73 N 190650 5000 319 억 76612 N N 0 N 00 N
6 20250313 120911 57 100.00 KOSDAQ 금융 N N N N N 5950 -20 5 -0.34 26191970 4389 85.11 5970 5980 5950 7760 4180 5970 5967.64 1.20 0 -4 6010 5990 5960 5940 5910 5975 5925 319 1790 5000 4050 10 1 6388000 380 6.55 0.41 03 0.07 909.00 14561.00 7060 20240701 -15.72 5020 20241114 18.53 6040 -1.49 20250307 5310 12.05 20250123 7060 -15.72 20240701 5020 18.53 20241114 0.73 N 190650 5000 319 억 76612 N N 0 N 00 N
7 20250313 110912 57 100.00 KOSDAQ 금융 N N N N N 5970 0 3 0.00 24263860 4066 78.84 5970 5970 5950 7760 4180 5970 5967.50 1.20 0 -3 6010 5990 5960 5940 5910 5975 5925 319 1790 5000 4050 10 1 6388000 381 6.57 0.41 03 0.06 909.00 14561.00 7060 20240701 -15.44 5020 20241114 18.92 6040 -1.16 20250307 5310 12.43 20250123 7060 -15.44 20240701 5020 18.92 20241114 0.73 N 190650 5000 319 억 76612 N N 0 N 00 N
8 20250313 100911 57 100.00 KOSDAQ 금융 N N N N N 5950 -20 5 -0.34 1406280 236 4.58 5970 5970 5950 7760 4180 5970 5958.81 1.20 0 -1 6010 5990 5960 5940 5910 5975 5925 319 1790 5000 4050 10 1 6388000 380 6.55 0.41 03 0.00 909.00 14561.00 7060 20240701 -15.72 5020 20241114 18.53 6040 -1.49 20250307 5310 12.05 20250123 7060 -15.72 20240701 5020 18.53 20241114 0.73 N 190650 5000 319 억 76612 N N 0 N 00 N
9 20250313 090914 57 100.00 KOSDAQ 금융 N N N N N 5960 -10 5 -0.17 149240 25 0.48 5970 5970 5960 7760 4180 5970 5969.60 1.20 0 -1 6010 5990 5960 5940 5910 5975 5925 319 1790 5000 4050 10 1 6388000 381 6.56 0.41 03 0.00 909.00 14561.00 7060 20240701 -15.58 5020 20241114 18.73 6040 -1.32 20250307 5310 12.24 20250123 7060 -15.58 20240701 5020 18.73 20241114 0.73 N 190650 5000 319 억 76612 N N 0 N 00 N
10 20250312 160906 57 100.00 KOSDAQ 금융 N N N N N 5970 -20 5 -0.33 30682000 5157 80.28 5980 5980 5930 7780 4200 5990 5949.58 1.20 0 -16 6056 6022 5966 5932 5876 6035 5945 319 1790 5000 4070 10 1 6388000 381 6.57 0.41 03 0.08 909.00 14561.00 7060 20240701 -15.44 5020 20241114 18.92 6040 -1.16 20250307 5310 12.43 20250123 7060 -15.44 20240701 5020 18.92 20241114 0.72 N 190650 5000 319 억 76628 N N 0 N 00 N
11 20250312 150908 57 100.00 KOSDAQ 금융 N N N N N 5970 -20 5 -0.33 30473050 5122 79.73 5980 5980 5930 7780 4200 5990 5949.44 1.20 0 -16 6056 6022 5966 5932 5876 6035 5945 319 1790 5000 4070 10 1 6388000 381 6.57 0.41 03 0.08 909.00 14561.00 7060 20240701 -15.44 5020 20241114 18.92 6040 -1.16 20250307 5310 12.43 20250123 7060 -15.44 20240701 5020 18.92 20241114 0.72 N 190650 5000 319 억 76628 N N 0 N 00 N
12 20250312 140905 57 100.00 KOSDAQ 금융 N N N N N 5960 -30 5 -0.50 28473520 4787 74.52 5980 5980 5930 7780 4200 5990 5948.09 1.20 0 -16 6056 6022 5966 5932 5876 6035 5945 319 1790 5000 4070 10 1 6388000 381 6.56 0.41 03 0.07 909.00 14561.00 7060 20240701 -15.58 5020 20241114 18.73 6040 -1.32 20250307 5310 12.24 20250123 7060 -15.58 20240701 5020 18.73 20241114 0.72 N 190650 5000 319 억 76628 N N 0 N 00 N