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
440290/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
20250312,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1730,-1,5,-0.06,20505798,11844,27.50,1739,1740,1720,2250,1212,1731,1731.32,0.68,0,713,1779,1754,1734,1709,1689,1745,1700,136,519,500,1140,1,1,27107010,469,3.90,0.59,12,0.04,444.00,2922.00,3610,20240228,-52.08,1501,20241210,15.26,2000,-13.50,20250212,1544,12.05,20250124,3350,-48.36,20240314,1501,15.26,20241210,1.22,N,440290,500,135 억,,184361,N,N,0,N,00,N
20250312,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1729,-2,5,-0.12,20076777,11596,26.93,1739,1740,1720,2250,1212,1731,1731.35,0.68,0,782,1779,1754,1734,1709,1689,1745,1700,136,519,500,1140,1,1,27107010,469,3.89,0.59,12,0.04,444.00,2922.00,3610,20240228,-52.11,1501,20241210,15.19,2000,-13.55,20250212,1544,11.98,20250124,3350,-48.39,20240314,1501,15.19,20241210,1.22,N,440290,500,135 억,,184361,N,N,0,N,00,N
20250312,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1727,-4,5,-0.23,19214338,11097,25.77,1739,1740,1720,2250,1212,1731,1731.49,0.68,0,459,1779,1754,1734,1709,1689,1745,1700,136,519,500,1140,1,1,27107010,468,3.89,0.59,12,0.04,444.00,2922.00,3610,20240228,-52.16,1501,20241210,15.06,2000,-13.65,20250212,1544,11.85,20250124,3350,-48.45,20240314,1501,15.06,20241210,1.22,N,440290,500,135 억,,184361,N,N,0,N,00,N
20250312,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1723,-8,5,-0.46,18439230,10648,24.73,1739,1740,1720,2250,1212,1731,1731.71,0.68,0,227,1779,1754,1734,1709,1689,1745,1700,136,519,500,1140,1,1,27107010,467,3.88,0.59,12,0.04,444.00,2922.00,3610,20240228,-52.27,1501,20241210,14.79,2000,-13.85,20250212,1544,11.59,20250124,3350,-48.57,20240314,1501,14.79,20241210,1.22,N,440290,500,135 억,,184361,N,N,0,N,00,N
20250312,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1733,2,2,0.12,8404795,4843,11.25,1739,1740,1727,2250,1212,1731,1735.45,0.68,0,306,1779,1754,1734,1709,1689,1745,1700,136,519,500,1140,1,1,27107010,470,3.90,0.59,12,0.02,444.00,2922.00,3610,20240228,-51.99,1501,20241210,15.46,2000,-13.35,20250212,1544,12.24,20250124,3350,-48.27,20240314,1501,15.46,20241210,1.22,N,440290,500,135 억,,184361,N,N,0,N,00,N
20250312,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1737,6,2,0.35,6916631,3985,9.25,1739,1740,1727,2250,1212,1731,1735.67,0.68,0,260,1779,1754,1734,1709,1689,1745,1700,136,519,500,1140,1,1,27107010,471,3.91,0.59,12,0.01,444.00,2922.00,3610,20240228,-51.88,1501,20241210,15.72,2000,-13.15,20250212,1544,12.50,20250124,3350,-48.15,20240314,1501,15.72,20241210,1.22,N,440290,500,135 억,,184361,N,N,0,N,00,N
20250312,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1737,6,2,0.35,3973165,2291,5.32,1739,1740,1727,2250,1212,1731,1734.25,0.68,0,451,1779,1754,1734,1709,1689,1745,1700,136,519,500,1140,1,1,27107010,471,3.91,0.59,12,0.01,444.00,2922.00,3610,20240228,-51.88,1501,20241210,15.72,2000,-13.15,20250212,1544,12.50,20250124,3350,-48.15,20240314,1501,15.72,20241210,1.22,N,440290,500,135 억,,184361,N,N,0,N,00,N
20250312,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1739,8,2,0.46,92192,53,0.12,1739,1740,1739,2250,1212,1731,1739.47,0.68,0,-7,1779,1754,1734,1709,1689,1745,1700,136,519,500,1140,1,1,27107010,471,3.92,0.60,12,0.00,444.00,2922.00,3610,20240228,-51.83,1501,20241210,15.86,2000,-13.05,20250212,1544,12.63,20250124,3350,-48.09,20240314,1501,15.86,20241210,1.22,N,440290,500,135 억,,184361,N,N,0,N,00,N
20250311,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1731,-41,5,-2.31,74266009,42865,98.71,1746,1759,1714,2300,1241,1772,1732.56,0.67,0,1977,1801,1786,1773,1758,1745,1794,1766,136,528,500,1160,1,1,27107010,469,3.90,0.59,12,0.16,444.00,2922.00,3610,20240228,-52.05,1501,20241210,15.32,2000,-13.45,20250212,1544,12.11,20250124,3350,-48.33,20240314,1501,15.32,20241210,1.23,N,440290,500,135 억,,182384,N,N,0,N,00,N
20250311,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1734,-38,5,-2.14,73348564,42335,97.49,1746,1759,1714,2300,1241,1772,1732.58,0.67,0,2179,1801,1786,1773,1758,1745,1794,1766,136,528,500,1160,1,1,27107010,470,3.91,0.59,12,0.16,444.00,2922.00,3610,20240228,-51.97,1501,20241210,15.52,2000,-13.30,20250212,1544,12.31,20250124,3350,-48.24,20240314,1501,15.52,20241210,1.23,N,440290,500,135 억,,182384,N,N,0,N,00,N
20250311,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1726,-46,5,-2.60,68810579,39717,91.46,1746,1759,1714,2300,1241,1772,1732.52,0.67,0,2355,1801,1786,1773,1758,1745,1794,1766,136,528,500,1160,1,1,27107010,468,3.89,0.59,12,0.15,444.00,2922.00,3610,20240228,-52.19,1501,20241210,14.99,2000,-13.70,20250212,1544,11.79,20250124,3350,-48.48,20240314,1501,14.99,20241210,1.23,N,440290,500,135 억,,182384,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 161243 57 100.00 KOSDAQ 금융 N N N N N 1730 -1 5 -0.06 20505798 11844 27.50 1739 1740 1720 2250 1212 1731 1731.32 0.68 0 713 1779 1754 1734 1709 1689 1745 1700 136 519 500 1140 1 1 27107010 469 3.90 0.59 12 0.04 444.00 2922.00 3610 20240228 -52.08 1501 20241210 15.26 2000 -13.50 20250212 1544 12.05 20250124 3350 -48.36 20240314 1501 15.26 20241210 1.22 N 440290 500 135 억 184361 N N 0 N 00 N
3 20250312 151247 57 100.00 KOSDAQ 금융 N N N N N 1729 -2 5 -0.12 20076777 11596 26.93 1739 1740 1720 2250 1212 1731 1731.35 0.68 0 782 1779 1754 1734 1709 1689 1745 1700 136 519 500 1140 1 1 27107010 469 3.89 0.59 12 0.04 444.00 2922.00 3610 20240228 -52.11 1501 20241210 15.19 2000 -13.55 20250212 1544 11.98 20250124 3350 -48.39 20240314 1501 15.19 20241210 1.22 N 440290 500 135 억 184361 N N 0 N 00 N
4 20250312 141241 57 100.00 KOSDAQ 금융 N N N N N 1727 -4 5 -0.23 19214338 11097 25.77 1739 1740 1720 2250 1212 1731 1731.49 0.68 0 459 1779 1754 1734 1709 1689 1745 1700 136 519 500 1140 1 1 27107010 468 3.89 0.59 12 0.04 444.00 2922.00 3610 20240228 -52.16 1501 20241210 15.06 2000 -13.65 20250212 1544 11.85 20250124 3350 -48.45 20240314 1501 15.06 20241210 1.22 N 440290 500 135 억 184361 N N 0 N 00 N
5 20250312 131243 57 100.00 KOSDAQ 금융 N N N N N 1723 -8 5 -0.46 18439230 10648 24.73 1739 1740 1720 2250 1212 1731 1731.71 0.68 0 227 1779 1754 1734 1709 1689 1745 1700 136 519 500 1140 1 1 27107010 467 3.88 0.59 12 0.04 444.00 2922.00 3610 20240228 -52.27 1501 20241210 14.79 2000 -13.85 20250212 1544 11.59 20250124 3350 -48.57 20240314 1501 14.79 20241210 1.22 N 440290 500 135 억 184361 N N 0 N 00 N
6 20250312 121247 57 100.00 KOSDAQ 금융 N N N N N 1733 2 2 0.12 8404795 4843 11.25 1739 1740 1727 2250 1212 1731 1735.45 0.68 0 306 1779 1754 1734 1709 1689 1745 1700 136 519 500 1140 1 1 27107010 470 3.90 0.59 12 0.02 444.00 2922.00 3610 20240228 -51.99 1501 20241210 15.46 2000 -13.35 20250212 1544 12.24 20250124 3350 -48.27 20240314 1501 15.46 20241210 1.22 N 440290 500 135 억 184361 N N 0 N 00 N
7 20250312 111237 57 100.00 KOSDAQ 금융 N N N N N 1737 6 2 0.35 6916631 3985 9.25 1739 1740 1727 2250 1212 1731 1735.67 0.68 0 260 1779 1754 1734 1709 1689 1745 1700 136 519 500 1140 1 1 27107010 471 3.91 0.59 12 0.01 444.00 2922.00 3610 20240228 -51.88 1501 20241210 15.72 2000 -13.15 20250212 1544 12.50 20250124 3350 -48.15 20240314 1501 15.72 20241210 1.22 N 440290 500 135 억 184361 N N 0 N 00 N
8 20250312 101240 57 100.00 KOSDAQ 금융 N N N N N 1737 6 2 0.35 3973165 2291 5.32 1739 1740 1727 2250 1212 1731 1734.25 0.68 0 451 1779 1754 1734 1709 1689 1745 1700 136 519 500 1140 1 1 27107010 471 3.91 0.59 12 0.01 444.00 2922.00 3610 20240228 -51.88 1501 20241210 15.72 2000 -13.15 20250212 1544 12.50 20250124 3350 -48.15 20240314 1501 15.72 20241210 1.22 N 440290 500 135 억 184361 N N 0 N 00 N
9 20250312 091248 57 100.00 KOSDAQ 금융 N N N N N 1739 8 2 0.46 92192 53 0.12 1739 1740 1739 2250 1212 1731 1739.47 0.68 0 -7 1779 1754 1734 1709 1689 1745 1700 136 519 500 1140 1 1 27107010 471 3.92 0.60 12 0.00 444.00 2922.00 3610 20240228 -51.83 1501 20241210 15.86 2000 -13.05 20250212 1544 12.63 20250124 3350 -48.09 20240314 1501 15.86 20241210 1.22 N 440290 500 135 억 184361 N N 0 N 00 N
10 20250311 161234 57 100.00 KOSDAQ 금융 N N N N N 1731 -41 5 -2.31 74266009 42865 98.71 1746 1759 1714 2300 1241 1772 1732.56 0.67 0 1977 1801 1786 1773 1758 1745 1794 1766 136 528 500 1160 1 1 27107010 469 3.90 0.59 12 0.16 444.00 2922.00 3610 20240228 -52.05 1501 20241210 15.32 2000 -13.45 20250212 1544 12.11 20250124 3350 -48.33 20240314 1501 15.32 20241210 1.23 N 440290 500 135 억 182384 N N 0 N 00 N
11 20250311 151236 57 100.00 KOSDAQ 금융 N N N N N 1734 -38 5 -2.14 73348564 42335 97.49 1746 1759 1714 2300 1241 1772 1732.58 0.67 0 2179 1801 1786 1773 1758 1745 1794 1766 136 528 500 1160 1 1 27107010 470 3.91 0.59 12 0.16 444.00 2922.00 3610 20240228 -51.97 1501 20241210 15.52 2000 -13.30 20250212 1544 12.31 20250124 3350 -48.24 20240314 1501 15.52 20241210 1.23 N 440290 500 135 억 182384 N N 0 N 00 N
12 20250311 141240 57 100.00 KOSDAQ 금융 N N N N N 1726 -46 5 -2.60 68810579 39717 91.46 1746 1759 1714 2300 1241 1772 1732.52 0.67 0 2355 1801 1786 1773 1758 1745 1794 1766 136 528 500 1160 1 1 27107010 468 3.89 0.59 12 0.15 444.00 2922.00 3610 20240228 -52.19 1501 20241210 14.99 2000 -13.70 20250212 1544 11.79 20250124 3350 -48.48 20240314 1501 14.99 20241210 1.23 N 440290 500 135 억 182384 N N 0 N 00 N