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
471050/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
20250313,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1348615,638,6.78,2135,2135,2105,2760,1490,2125,2113.82,0.31,0,-66,2138,2131,2123,2116,2108,2127,2112,6,635,100,1480,5,1,6060000,128,-35.93,1.28,12,0.01,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,18820,N,N,0,N,00,N
20250313,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1338015,633,6.73,2135,2135,2105,2760,1490,2125,2113.77,0.31,0,-66,2138,2131,2123,2116,2108,2127,2112,6,635,100,1480,5,1,6060000,129,-36.02,1.29,12,0.01,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,18820,N,N,0,N,00,N
20250313,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1338015,633,6.73,2135,2135,2105,2760,1490,2125,2113.77,0.31,0,-66,2138,2131,2123,2116,2108,2127,2112,6,635,100,1480,5,1,6060000,129,-36.02,1.29,12,0.01,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,18820,N,N,0,N,00,N
20250313,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,117270,55,0.58,2135,2135,2125,2760,1490,2125,2132.18,0.31,0,-40,2138,2131,2123,2116,2108,2127,2112,6,635,100,1480,5,1,6060000,129,-36.02,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,18820,N,N,0,N,00,N
20250313,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,117270,55,0.58,2135,2135,2125,2760,1490,2125,2132.18,0.31,0,-40,2138,2131,2123,2116,2108,2127,2112,6,635,100,1480,5,1,6060000,129,-36.02,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,18820,N,N,0,N,00,N
20250313,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,117270,55,0.58,2135,2135,2125,2760,1490,2125,2132.18,0.31,0,-40,2138,2131,2123,2116,2108,2127,2112,6,635,100,1480,5,1,6060000,129,-36.02,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,18820,N,N,0,N,00,N
20250313,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,85395,40,0.43,2135,2135,2130,2760,1490,2125,2134.88,0.31,0,-40,2138,2131,2123,2116,2108,2127,2112,6,635,100,1480,5,1,6060000,129,-36.10,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,18820,N,N,0,N,00,N
20250313,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,83265,39,0.41,2135,2135,2135,2760,1490,2125,2135.00,0.31,0,-39,2138,2131,2123,2116,2108,2127,2112,6,635,100,1480,5,1,6060000,129,-36.19,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.48,2020,20241206,5.69,2200,-2.95,20250225,2040,4.66,20250103,2385,-10.48,20240327,2020,5.69,20241206,0.00,N,471050,100,6 억,,18820,N,N,0,N,00,N
20250312,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,20018005,9409,596.64,2130,2130,2115,2775,1495,2135,2127.54,0.31,0,-183,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6060000,129,-36.02,1.29,12,0.16,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,19003,N,N,0,N,00,N
20250312,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,18961880,8912,565.12,2130,2130,2115,2775,1495,2135,2127.68,0.31,0,-127,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6060000,129,-36.02,1.29,12,0.15,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,19003,N,N,0,N,00,N
20250312,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,17275930,8115,514.58,2130,2130,2120,2775,1495,2135,2128.89,0.31,0,-19,2158,2146,2133,2121,2108,2152,2127,6,640,100,1490,5,1,6060000,129,-36.02,1.29,12,0.13,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,19003,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 161324 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 1348615 638 6.78 2135 2135 2105 2760 1490 2125 2113.82 0.31 0 -66 2138 2131 2123 2116 2108 2127 2112 6 635 100 1480 5 1 6060000 128 -35.93 1.28 12 0.01 -59.00 1652.00 2385 20240327 -11.11 2020 20241206 4.95 2200 -3.64 20250225 2040 3.92 20250103 2385 -11.11 20240327 2020 4.95 20241206 0.00 N 471050 100 6 억 18820 N N 0 N 00 N
3 20250313 151324 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 1338015 633 6.73 2135 2135 2105 2760 1490 2125 2113.77 0.31 0 -66 2138 2131 2123 2116 2108 2127 2112 6 635 100 1480 5 1 6060000 129 -36.02 1.29 12 0.01 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 18820 N N 0 N 00 N
4 20250313 141326 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 1338015 633 6.73 2135 2135 2105 2760 1490 2125 2113.77 0.31 0 -66 2138 2131 2123 2116 2108 2127 2112 6 635 100 1480 5 1 6060000 129 -36.02 1.29 12 0.01 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 18820 N N 0 N 00 N
5 20250313 131325 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 117270 55 0.58 2135 2135 2125 2760 1490 2125 2132.18 0.31 0 -40 2138 2131 2123 2116 2108 2127 2112 6 635 100 1480 5 1 6060000 129 -36.02 1.29 12 0.00 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 18820 N N 0 N 00 N
6 20250313 121324 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 117270 55 0.58 2135 2135 2125 2760 1490 2125 2132.18 0.31 0 -40 2138 2131 2123 2116 2108 2127 2112 6 635 100 1480 5 1 6060000 129 -36.02 1.29 12 0.00 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 18820 N N 0 N 00 N
7 20250313 111327 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 117270 55 0.58 2135 2135 2125 2760 1490 2125 2132.18 0.31 0 -40 2138 2131 2123 2116 2108 2127 2112 6 635 100 1480 5 1 6060000 129 -36.02 1.29 12 0.00 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 18820 N N 0 N 00 N
8 20250313 101324 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 85395 40 0.43 2135 2135 2130 2760 1490 2125 2134.88 0.31 0 -40 2138 2131 2123 2116 2108 2127 2112 6 635 100 1480 5 1 6060000 129 -36.10 1.29 12 0.00 -59.00 1652.00 2385 20240327 -10.69 2020 20241206 5.45 2200 -3.18 20250225 2040 4.41 20250103 2385 -10.69 20240327 2020 5.45 20241206 0.00 N 471050 100 6 억 18820 N N 0 N 00 N
9 20250313 091328 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 83265 39 0.41 2135 2135 2135 2760 1490 2125 2135.00 0.31 0 -39 2138 2131 2123 2116 2108 2127 2112 6 635 100 1480 5 1 6060000 129 -36.19 1.29 12 0.00 -59.00 1652.00 2385 20240327 -10.48 2020 20241206 5.69 2200 -2.95 20250225 2040 4.66 20250103 2385 -10.48 20240327 2020 5.69 20241206 0.00 N 471050 100 6 억 18820 N N 0 N 00 N
10 20250312 161318 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 20018005 9409 596.64 2130 2130 2115 2775 1495 2135 2127.54 0.31 0 -183 2158 2146 2133 2121 2108 2152 2127 6 640 100 1490 5 1 6060000 129 -36.02 1.29 12 0.16 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 19003 N N 0 N 00 N
11 20250312 151321 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 18961880 8912 565.12 2130 2130 2115 2775 1495 2135 2127.68 0.31 0 -127 2158 2146 2133 2121 2108 2152 2127 6 640 100 1490 5 1 6060000 129 -36.02 1.29 12 0.15 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 19003 N N 0 N 00 N
12 20250312 141316 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 17275930 8115 514.58 2130 2130 2120 2775 1495 2135 2128.89 0.31 0 -19 2158 2146 2133 2121 2108 2152 2127 6 640 100 1490 5 1 6060000 129 -36.02 1.29 12 0.13 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 19003 N N 0 N 00 N