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
440820/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
20250312,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,62224572,29554,485.61,2105,2115,2105,2740,1480,2110,2105.45,0.00,0,-1876,2116,2112,2106,2102,2096,2115,2105,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.38,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250312,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,61677197,29294,481.33,2105,2115,2105,2740,1480,2110,2105.45,0.00,0,-1731,2116,2112,2106,2102,2096,2115,2105,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.38,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250312,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,14985507,7113,116.87,2105,2115,2105,2740,1480,2110,2106.78,0.00,0,-1503,2116,2112,2106,2102,2096,2115,2105,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.09,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250312,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2107,-3,5,-0.14,12363766,5868,96.42,2105,2115,2105,2740,1480,2110,2106.98,0.00,0,-1158,2116,2112,2106,2102,2096,2115,2105,8,630,100,1470,5,1,7800000,164,35.71,1.12,12,0.08,59.00,1883.00,2190,20240701,-3.79,2020,20240805,4.31,2120,-0.61,20250220,2065,2.03,20250102,2190,-3.79,20240701,2020,4.31,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250312,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2107,-3,5,-0.14,9951251,4723,77.60,2105,2115,2105,2740,1480,2110,2106.98,0.00,0,-813,2116,2112,2106,2102,2096,2115,2105,8,630,100,1470,5,1,7800000,164,35.71,1.12,12,0.06,59.00,1883.00,2190,20240701,-3.79,2020,20240805,4.31,2120,-0.61,20250220,2065,2.03,20250102,2190,-3.79,20240701,2020,4.31,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250312,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2107,-3,5,-0.14,4700607,2231,36.66,2105,2115,2105,2740,1480,2110,2106.95,0.00,0,-469,2116,2112,2106,2102,2096,2115,2105,8,630,100,1470,5,1,7800000,164,35.71,1.12,12,0.03,59.00,1883.00,2190,20240701,-3.79,2020,20240805,4.31,2120,-0.61,20250220,2065,2.03,20250102,2190,-3.79,20240701,2020,4.31,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250312,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2107,-3,5,-0.14,2285982,1085,17.83,2105,2115,2105,2740,1480,2110,2106.90,0.00,0,-124,2116,2112,2106,2102,2096,2115,2105,8,630,100,1470,5,1,7800000,164,35.71,1.12,12,0.01,59.00,1883.00,2190,20240701,-3.79,2020,20240805,4.31,2120,-0.61,20250220,2065,2.03,20250102,2190,-3.79,20240701,2020,4.31,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250312,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,229535,109,1.79,2105,2115,2105,2740,1480,2110,2105.83,0.00,0,-9,2116,2112,2106,2102,2096,2115,2105,8,630,100,1470,5,1,7800000,165,35.85,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.42,2020,20240805,4.70,2120,-0.24,20250220,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250311,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,12796690,6086,29.75,2100,2110,2100,2740,1480,2110,2102.64,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.08,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2120,-0.47,20250220,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250311,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,12349240,5873,28.71,2100,2110,2100,2740,1480,2110,2102.71,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,164,35.59,1.12,12,0.08,59.00,1883.00,2190,20240701,-4.11,2020,20240805,3.96,2120,-0.94,20250220,2065,1.69,20250102,2190,-4.11,20240701,2020,3.96,20240805,0.00,N,440820,100,7 억,,40,N,N,0,N,00,N
20250311,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,8585046,4081,19.95,2100,2110,2100,2740,1480,2110,2103.66,0.00,0,0,2113,2111,2108,2106,2103,2112,2107,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.05,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2120,-0.71,20250220,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,40,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 161244 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 62224572 29554 485.61 2105 2115 2105 2740 1480 2110 2105.45 0.00 0 -1876 2116 2112 2106 2102 2096 2115 2105 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.38 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
3 20250312 151248 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 61677197 29294 481.33 2105 2115 2105 2740 1480 2110 2105.45 0.00 0 -1731 2116 2112 2106 2102 2096 2115 2105 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.38 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
4 20250312 141242 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 14985507 7113 116.87 2105 2115 2105 2740 1480 2110 2106.78 0.00 0 -1503 2116 2112 2106 2102 2096 2115 2105 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.09 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
5 20250312 131244 57 100.00 KOSDAQ 금융 N N N N N 2107 -3 5 -0.14 12363766 5868 96.42 2105 2115 2105 2740 1480 2110 2106.98 0.00 0 -1158 2116 2112 2106 2102 2096 2115 2105 8 630 100 1470 5 1 7800000 164 35.71 1.12 12 0.08 59.00 1883.00 2190 20240701 -3.79 2020 20240805 4.31 2120 -0.61 20250220 2065 2.03 20250102 2190 -3.79 20240701 2020 4.31 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
6 20250312 121248 57 100.00 KOSDAQ 금융 N N N N N 2107 -3 5 -0.14 9951251 4723 77.60 2105 2115 2105 2740 1480 2110 2106.98 0.00 0 -813 2116 2112 2106 2102 2096 2115 2105 8 630 100 1470 5 1 7800000 164 35.71 1.12 12 0.06 59.00 1883.00 2190 20240701 -3.79 2020 20240805 4.31 2120 -0.61 20250220 2065 2.03 20250102 2190 -3.79 20240701 2020 4.31 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
7 20250312 111238 57 100.00 KOSDAQ 금융 N N N N N 2107 -3 5 -0.14 4700607 2231 36.66 2105 2115 2105 2740 1480 2110 2106.95 0.00 0 -469 2116 2112 2106 2102 2096 2115 2105 8 630 100 1470 5 1 7800000 164 35.71 1.12 12 0.03 59.00 1883.00 2190 20240701 -3.79 2020 20240805 4.31 2120 -0.61 20250220 2065 2.03 20250102 2190 -3.79 20240701 2020 4.31 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
8 20250312 101241 57 100.00 KOSDAQ 금융 N N N N N 2107 -3 5 -0.14 2285982 1085 17.83 2105 2115 2105 2740 1480 2110 2106.90 0.00 0 -124 2116 2112 2106 2102 2096 2115 2105 8 630 100 1470 5 1 7800000 164 35.71 1.12 12 0.01 59.00 1883.00 2190 20240701 -3.79 2020 20240805 4.31 2120 -0.61 20250220 2065 2.03 20250102 2190 -3.79 20240701 2020 4.31 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
9 20250312 091249 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 229535 109 1.79 2105 2115 2105 2740 1480 2110 2105.83 0.00 0 -9 2116 2112 2106 2102 2096 2115 2105 8 630 100 1470 5 1 7800000 165 35.85 1.12 12 0.00 59.00 1883.00 2190 20240701 -3.42 2020 20240805 4.70 2120 -0.24 20250220 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
10 20250311 161234 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 12796690 6086 29.75 2100 2110 2100 2740 1480 2110 2102.64 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.08 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2120 -0.47 20250220 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
11 20250311 151236 57 100.00 KOSDAQ 금융 N N N N N 2100 -10 5 -0.47 12349240 5873 28.71 2100 2110 2100 2740 1480 2110 2102.71 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 164 35.59 1.12 12 0.08 59.00 1883.00 2190 20240701 -4.11 2020 20240805 3.96 2120 -0.94 20250220 2065 1.69 20250102 2190 -4.11 20240701 2020 3.96 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N
12 20250311 141241 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 8585046 4081 19.95 2100 2110 2100 2740 1480 2110 2103.66 0.00 0 0 2113 2111 2108 2106 2103 2112 2107 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.05 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2120 -0.71 20250220 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 40 N N 0 N 00 N