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
445970/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
20250312,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,7571375,3496,13446.15,2185,2185,2165,2830,1530,2180,2165.73,0.01,0,-1831,2190,2185,2180,2175,2170,2182,2172,5,650,100,1520,5,1,5360000,117,40.28,1.06,12,0.07,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,407,N,N,0,N,00,N
20250312,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,7025835,3245,12480.77,2185,2185,2165,2830,1530,2180,2165.13,0.01,0,-1802,2190,2185,2180,2175,2170,2182,2172,5,650,100,1520,5,1,5360000,116,40.09,1.06,12,0.06,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,407,N,N,0,N,00,N
20250312,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,5209350,2406,9253.85,2185,2185,2165,2830,1530,2180,2165.15,0.01,0,-1465,2190,2185,2180,2175,2170,2182,2172,5,650,100,1520,5,1,5360000,116,40.09,1.06,12,0.04,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,407,N,N,0,N,00,N
20250312,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,4479745,2069,7957.69,2185,2185,2165,2830,1530,2180,2165.17,0.01,0,-1128,2190,2185,2180,2175,2170,2182,2172,5,650,100,1520,5,1,5360000,116,40.09,1.06,12,0.04,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,407,N,N,0,N,00,N
20250312,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,1996470,922,3546.15,2185,2185,2165,2830,1530,2180,2165.37,0.01,0,-791,2190,2185,2180,2175,2170,2182,2172,5,650,100,1520,5,1,5360000,116,40.09,1.06,12,0.02,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,407,N,N,0,N,00,N
20250312,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,1264650,584,2246.15,2185,2185,2165,2830,1530,2180,2165.50,0.01,0,-453,2190,2185,2180,2175,2170,2182,2172,5,650,100,1520,5,1,5360000,116,40.09,1.06,12,0.01,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,407,N,N,0,N,00,N
20250312,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,286060,132,507.69,2185,2185,2165,2830,1530,2180,2167.12,0.01,0,-115,2190,2185,2180,2175,2170,2182,2172,5,650,100,1520,5,1,5360000,117,40.28,1.06,12,0.00,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,407,N,N,0,N,00,N
20250312,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,2185,1,3.85,2185,2185,2185,2830,1530,2180,2185.00,0.01,0,0,2190,2185,2180,2175,2170,2182,2172,5,650,100,1520,5,1,5360000,117,40.46,1.07,12,0.00,54.00,2051.00,2310,20240715,-5.41,2080,20241204,5.05,2190,-0.23,20250226,2085,4.80,20250115,2310,-5.41,20240715,2080,5.05,20241204,0.00,N,445970,100,5 억,,407,N,N,0,N,00,N
20250311,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,56740,26,0.47,2185,2185,2175,2840,1530,2185,2182.31,0.01,0,-3,2218,2201,2173,2156,2128,2210,2165,5,655,100,1520,5,1,5360000,117,40.37,1.06,12,0.00,54.00,2051.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,N,445970,100,5 억,,410,N,N,0,N,00,N
20250311,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,45840,21,0.38,2185,2185,2175,2840,1530,2185,2182.86,0.01,0,-3,2218,2201,2173,2156,2128,2210,2165,5,655,100,1520,5,1,5360000,117,40.37,1.06,12,0.00,54.00,2051.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,N,445970,100,5 억,,410,N,N,0,N,00,N
20250311,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,39310,18,0.33,2185,2185,2175,2840,1530,2185,2183.89,0.01,0,-1,2218,2201,2173,2156,2128,2210,2165,5,655,100,1520,5,1,5360000,117,40.37,1.06,12,0.00,54.00,2051.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,N,445970,100,5 억,,410,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 161248 57 100.00 KOSDAQ 금융 N N N N N 2175 -5 5 -0.23 7571375 3496 13446.15 2185 2185 2165 2830 1530 2180 2165.73 0.01 0 -1831 2190 2185 2180 2175 2170 2182 2172 5 650 100 1520 5 1 5360000 117 40.28 1.06 12 0.07 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 407 N N 0 N 00 N
3 20250312 151252 57 100.00 KOSDAQ 금융 N N N N N 2165 -15 5 -0.69 7025835 3245 12480.77 2185 2185 2165 2830 1530 2180 2165.13 0.01 0 -1802 2190 2185 2180 2175 2170 2182 2172 5 650 100 1520 5 1 5360000 116 40.09 1.06 12 0.06 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 407 N N 0 N 00 N
4 20250312 141246 57 100.00 KOSDAQ 금융 N N N N N 2165 -15 5 -0.69 5209350 2406 9253.85 2185 2185 2165 2830 1530 2180 2165.15 0.01 0 -1465 2190 2185 2180 2175 2170 2182 2172 5 650 100 1520 5 1 5360000 116 40.09 1.06 12 0.04 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 407 N N 0 N 00 N
5 20250312 131248 57 100.00 KOSDAQ 금융 N N N N N 2165 -15 5 -0.69 4479745 2069 7957.69 2185 2185 2165 2830 1530 2180 2165.17 0.01 0 -1128 2190 2185 2180 2175 2170 2182 2172 5 650 100 1520 5 1 5360000 116 40.09 1.06 12 0.04 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 407 N N 0 N 00 N
6 20250312 121252 57 100.00 KOSDAQ 금융 N N N N N 2165 -15 5 -0.69 1996470 922 3546.15 2185 2185 2165 2830 1530 2180 2165.37 0.01 0 -791 2190 2185 2180 2175 2170 2182 2172 5 650 100 1520 5 1 5360000 116 40.09 1.06 12 0.02 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 407 N N 0 N 00 N
7 20250312 111242 57 100.00 KOSDAQ 금융 N N N N N 2165 -15 5 -0.69 1264650 584 2246.15 2185 2185 2165 2830 1530 2180 2165.50 0.01 0 -453 2190 2185 2180 2175 2170 2182 2172 5 650 100 1520 5 1 5360000 116 40.09 1.06 12 0.01 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 407 N N 0 N 00 N
8 20250312 101245 57 100.00 KOSDAQ 금융 N N N N N 2175 -5 5 -0.23 286060 132 507.69 2185 2185 2165 2830 1530 2180 2167.12 0.01 0 -115 2190 2185 2180 2175 2170 2182 2172 5 650 100 1520 5 1 5360000 117 40.28 1.06 12 0.00 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 407 N N 0 N 00 N
9 20250312 091253 57 100.00 KOSDAQ 금융 N N N N N 2185 5 2 0.23 2185 1 3.85 2185 2185 2185 2830 1530 2180 2185.00 0.01 0 0 2190 2185 2180 2175 2170 2182 2172 5 650 100 1520 5 1 5360000 117 40.46 1.07 12 0.00 54.00 2051.00 2310 20240715 -5.41 2080 20241204 5.05 2190 -0.23 20250226 2085 4.80 20250115 2310 -5.41 20240715 2080 5.05 20241204 0.00 N 445970 100 5 억 407 N N 0 N 00 N
10 20250311 161238 57 100.00 KOSDAQ 금융 N N N N N 2180 -5 5 -0.23 56740 26 0.47 2185 2185 2175 2840 1530 2185 2182.31 0.01 0 -3 2218 2201 2173 2156 2128 2210 2165 5 655 100 1520 5 1 5360000 117 40.37 1.06 12 0.00 54.00 2051.00 2310 20240715 -5.63 2080 20241204 4.81 2190 -0.46 20250226 2085 4.56 20250115 2310 -5.63 20240715 2080 4.81 20241204 0.00 N 445970 100 5 억 410 N N 0 N 00 N
11 20250311 151240 57 100.00 KOSDAQ 금융 N N N N N 2180 -5 5 -0.23 45840 21 0.38 2185 2185 2175 2840 1530 2185 2182.86 0.01 0 -3 2218 2201 2173 2156 2128 2210 2165 5 655 100 1520 5 1 5360000 117 40.37 1.06 12 0.00 54.00 2051.00 2310 20240715 -5.63 2080 20241204 4.81 2190 -0.46 20250226 2085 4.56 20250115 2310 -5.63 20240715 2080 4.81 20241204 0.00 N 445970 100 5 억 410 N N 0 N 00 N
12 20250311 141245 57 100.00 KOSDAQ 금융 N N N N N 2180 -5 5 -0.23 39310 18 0.33 2185 2185 2175 2840 1530 2185 2183.89 0.01 0 -1 2218 2201 2173 2156 2128 2210 2165 5 655 100 1520 5 1 5360000 117 40.37 1.06 12 0.00 54.00 2051.00 2310 20240715 -5.63 2080 20241204 4.81 2190 -0.46 20250226 2085 4.56 20250115 2310 -5.63 20240715 2080 4.81 20241204 0.00 N 445970 100 5 억 410 N N 0 N 00 N