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
442770/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
20250312,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1973785,917,35.63,2165,2170,2150,2820,1520,2170,2152.44,0.01,0,-721,2193,2181,2163,2151,2133,2172,2142,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.02,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,449,N,N,0,N,00,N
20250312,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,1936950,900,34.97,2165,2170,2150,2820,1520,2170,2152.17,0.01,0,-710,2193,2181,2163,2151,2133,2172,2142,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.02,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,449,N,N,0,N,00,N
20250312,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,1578540,734,28.52,2165,2170,2150,2820,1520,2170,2150.60,0.01,0,-600,2193,2181,2163,2151,2133,2172,2142,4,650,100,1560,5,1,4210000,91,38.39,1.06,12,0.02,56.00,2030.00,2620,20240503,-17.94,2065,20241226,4.12,2215,-2.93,20250102,2085,3.12,20250114,2620,-17.94,20240503,2065,4.12,20241226,0.00,N,442770,100,4 억,,449,N,N,0,N,00,N
20250312,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,1283990,597,23.19,2165,2170,2150,2820,1520,2170,2150.74,0.01,0,-463,2193,2181,2163,2151,2133,2172,2142,4,650,100,1560,5,1,4210000,91,38.39,1.06,12,0.01,56.00,2030.00,2620,20240503,-17.94,2065,20241226,4.12,2215,-2.93,20250102,2085,3.12,20250114,2620,-17.94,20240503,2065,4.12,20241226,0.00,N,442770,100,4 억,,449,N,N,0,N,00,N
20250312,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,987250,459,17.83,2165,2170,2150,2820,1520,2170,2150.87,0.01,0,-327,2193,2181,2163,2151,2133,2172,2142,4,650,100,1560,5,1,4210000,91,38.39,1.06,12,0.01,56.00,2030.00,2620,20240503,-17.94,2065,20241226,4.12,2215,-2.93,20250102,2085,3.12,20250114,2620,-17.94,20240503,2065,4.12,20241226,0.00,N,442770,100,4 억,,449,N,N,0,N,00,N
20250312,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,692700,322,12.51,2165,2170,2150,2820,1520,2170,2151.24,0.01,0,-190,2193,2181,2163,2151,2133,2172,2142,4,650,100,1560,5,1,4210000,91,38.39,1.06,12,0.01,56.00,2030.00,2620,20240503,-17.94,2065,20241226,4.12,2215,-2.93,20250102,2085,3.12,20250114,2620,-17.94,20240503,2065,4.12,20241226,0.00,N,442770,100,4 억,,449,N,N,0,N,00,N
20250312,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,129315,60,2.33,2165,2170,2150,2820,1520,2170,2155.25,0.01,0,-52,2193,2181,2163,2151,2133,2172,2142,4,650,100,1560,5,1,4210000,91,38.57,1.06,12,0.00,56.00,2030.00,2620,20240503,-17.56,2065,20241226,4.60,2215,-2.48,20250102,2085,3.60,20250114,2620,-17.56,20240503,2065,4.60,20241226,0.00,N,442770,100,4 억,,449,N,N,0,N,00,N
20250312,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,0,0,0.00,0,0,0,2820,1520,2170,0.00,0.01,0,0,2193,2181,2163,2151,2133,2172,2142,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.00,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,449,N,N,0,N,00,N
20250311,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,5581425,2574,44.80,2175,2175,2145,2820,1520,2170,2168.39,0.01,0,72,2200,2185,2155,2140,2110,2192,2147,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.06,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,377,N,N,0,N,00,N
20250311,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,5570575,2569,44.72,2175,2175,2145,2820,1520,2170,2168.38,0.01,0,72,2200,2185,2155,2140,2110,2192,2147,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.06,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,377,N,N,0,N,00,N
20250311,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,5529430,2550,44.39,2175,2175,2145,2820,1520,2170,2168.40,0.01,0,79,2200,2185,2155,2140,2110,2192,2147,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.06,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,377,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 161245 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 1973785 917 35.63 2165 2170 2150 2820 1520 2170 2152.44 0.01 0 -721 2193 2181 2163 2151 2133 2172 2142 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.02 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 449 N N 0 N 00 N
3 20250312 151249 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 1936950 900 34.97 2165 2170 2150 2820 1520 2170 2152.17 0.01 0 -710 2193 2181 2163 2151 2133 2172 2142 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.02 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 449 N N 0 N 00 N
4 20250312 141243 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 1578540 734 28.52 2165 2170 2150 2820 1520 2170 2150.60 0.01 0 -600 2193 2181 2163 2151 2133 2172 2142 4 650 100 1560 5 1 4210000 91 38.39 1.06 12 0.02 56.00 2030.00 2620 20240503 -17.94 2065 20241226 4.12 2215 -2.93 20250102 2085 3.12 20250114 2620 -17.94 20240503 2065 4.12 20241226 0.00 N 442770 100 4 억 449 N N 0 N 00 N
5 20250312 131245 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 1283990 597 23.19 2165 2170 2150 2820 1520 2170 2150.74 0.01 0 -463 2193 2181 2163 2151 2133 2172 2142 4 650 100 1560 5 1 4210000 91 38.39 1.06 12 0.01 56.00 2030.00 2620 20240503 -17.94 2065 20241226 4.12 2215 -2.93 20250102 2085 3.12 20250114 2620 -17.94 20240503 2065 4.12 20241226 0.00 N 442770 100 4 억 449 N N 0 N 00 N
6 20250312 121249 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 987250 459 17.83 2165 2170 2150 2820 1520 2170 2150.87 0.01 0 -327 2193 2181 2163 2151 2133 2172 2142 4 650 100 1560 5 1 4210000 91 38.39 1.06 12 0.01 56.00 2030.00 2620 20240503 -17.94 2065 20241226 4.12 2215 -2.93 20250102 2085 3.12 20250114 2620 -17.94 20240503 2065 4.12 20241226 0.00 N 442770 100 4 억 449 N N 0 N 00 N
7 20250312 111239 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 692700 322 12.51 2165 2170 2150 2820 1520 2170 2151.24 0.01 0 -190 2193 2181 2163 2151 2133 2172 2142 4 650 100 1560 5 1 4210000 91 38.39 1.06 12 0.01 56.00 2030.00 2620 20240503 -17.94 2065 20241226 4.12 2215 -2.93 20250102 2085 3.12 20250114 2620 -17.94 20240503 2065 4.12 20241226 0.00 N 442770 100 4 억 449 N N 0 N 00 N
8 20250312 101242 57 100.00 KOSDAQ 금융 N N N N N 2160 -10 5 -0.46 129315 60 2.33 2165 2170 2150 2820 1520 2170 2155.25 0.01 0 -52 2193 2181 2163 2151 2133 2172 2142 4 650 100 1560 5 1 4210000 91 38.57 1.06 12 0.00 56.00 2030.00 2620 20240503 -17.56 2065 20241226 4.60 2215 -2.48 20250102 2085 3.60 20250114 2620 -17.56 20240503 2065 4.60 20241226 0.00 N 442770 100 4 억 449 N N 0 N 00 N
9 20250312 091250 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 0 0 0.00 0 0 0 2820 1520 2170 0.00 0.01 0 0 2193 2181 2163 2151 2133 2172 2142 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.00 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 449 N N 0 N 00 N
10 20250311 161235 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 5581425 2574 44.80 2175 2175 2145 2820 1520 2170 2168.39 0.01 0 72 2200 2185 2155 2140 2110 2192 2147 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.06 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 377 N N 0 N 00 N
11 20250311 151238 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 5570575 2569 44.72 2175 2175 2145 2820 1520 2170 2168.38 0.01 0 72 2200 2185 2155 2140 2110 2192 2147 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.06 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 377 N N 0 N 00 N
12 20250311 141242 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 5529430 2550 44.39 2175 2175 2145 2820 1520 2170 2168.40 0.01 0 79 2200 2185 2155 2140 2110 2192 2147 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.06 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 377 N N 0 N 00 N