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
446150/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
20250312,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,25915915,12233,100.14,2115,2125,2115,2745,1485,2115,2118.52,0.17,0,-3707,2125,2120,2115,2110,2105,2122,2112,5,630,100,1390,5,1,4770000,101,48.07,1.06,12,0.26,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2125,-0.47,20250312,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7904,N,N,0,N,00,N
20250312,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,25602895,12085,98.93,2115,2125,2115,2745,1485,2115,2118.57,0.17,0,-3559,2125,2120,2115,2110,2105,2122,2112,5,630,100,1390,5,1,4770000,101,48.07,1.06,12,0.25,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2125,-0.47,20250312,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7904,N,N,0,N,00,N
20250312,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,19951905,9418,77.10,2115,2125,2115,2745,1485,2115,2118.49,0.17,0,-2913,2125,2120,2115,2110,2105,2122,2112,5,630,100,1390,5,1,4770000,101,48.07,1.06,12,0.20,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2125,-0.47,20250312,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7904,N,N,0,N,00,N
20250312,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,17402945,8214,67.24,2115,2125,2115,2745,1485,2115,2118.69,0.17,0,-2209,2125,2120,2115,2110,2105,2122,2112,5,630,100,1390,5,1,4770000,101,48.07,1.06,12,0.17,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2125,-0.47,20250312,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7904,N,N,0,N,00,N
20250312,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,14853985,7010,57.38,2115,2125,2115,2745,1485,2115,2118.97,0.17,0,-1505,2125,2120,2115,2110,2105,2122,2112,5,630,100,1390,5,1,4770000,101,48.07,1.06,12,0.15,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2125,-0.47,20250312,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7904,N,N,0,N,00,N
20250312,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,13345940,6297,51.55,2115,2125,2115,2745,1485,2115,2119.41,0.17,0,-802,2125,2120,2115,2110,2105,2122,2112,5,630,100,1390,5,1,4770000,101,48.07,1.06,12,0.13,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2125,-0.47,20250312,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7904,N,N,0,N,00,N
20250312,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,11856980,5593,45.78,2115,2125,2115,2745,1485,2115,2119.97,0.17,0,-98,2125,2120,2115,2110,2105,2122,2112,5,630,100,1390,5,1,4770000,101,48.18,1.07,12,0.12,44.00,1990.00,2191,20240510,-3.24,1761,20240328,20.39,2125,-0.24,20250312,2015,5.21,20250102,2550,-16.86,20240510,2010,5.47,20241120,0.00,N,446150,100,4 억,,7904,N,N,0,N,00,N
20250312,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.17,0,0,2125,2120,2115,2110,2105,2122,2112,5,630,100,1390,5,1,4770000,101,48.07,1.06,12,0.00,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2120,-0.24,20250228,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7904,N,N,0,N,00,N
20250311,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,25874620,12216,16.93,2110,2120,2110,2745,1485,2115,2118.09,0.17,0,-61,2121,2117,2116,2112,2111,2117,2112,5,630,100,1390,5,1,4770000,101,48.07,1.06,12,0.26,44.00,1990.00,2191,20240510,-3.47,1761,20240328,20.10,2120,0.00,20250228,2015,4.96,20250102,2550,-17.06,20240510,2010,5.22,20241120,0.00,N,446150,100,4 억,,7966,N,N,0,N,00,N
20250311,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,25853470,12206,16.92,2110,2120,2110,2745,1485,2115,2118.10,0.17,0,-61,2121,2117,2116,2112,2111,2117,2112,5,630,100,1390,5,1,4770000,101,48.18,1.07,12,0.26,44.00,1990.00,2191,20240510,-3.24,1761,20240328,20.39,2120,0.00,20250228,2015,5.21,20250102,2550,-16.86,20240510,2010,5.47,20241120,0.00,N,446150,100,4 억,,7966,N,N,0,N,00,N
20250311,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,15253470,7206,9.99,2110,2120,2110,2745,1485,2115,2116.77,0.17,0,-61,2121,2117,2116,2112,2111,2117,2112,5,630,100,1390,5,1,4770000,101,48.18,1.07,12,0.15,44.00,1990.00,2191,20240510,-3.24,1761,20240328,20.39,2120,0.00,20250228,2015,5.21,20250102,2550,-16.86,20240510,2010,5.47,20241120,0.00,N,446150,100,4 억,,7966,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 161249 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 25915915 12233 100.14 2115 2125 2115 2745 1485 2115 2118.52 0.17 0 -3707 2125 2120 2115 2110 2105 2122 2112 5 630 100 1390 5 1 4770000 101 48.07 1.06 12 0.26 44.00 1990.00 2191 20240510 -3.47 1761 20240328 20.10 2125 -0.47 20250312 2015 4.96 20250102 2550 -17.06 20240510 2010 5.22 20241120 0.00 N 446150 100 4 억 7904 N N 0 N 00 N
3 20250312 151252 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 25602895 12085 98.93 2115 2125 2115 2745 1485 2115 2118.57 0.17 0 -3559 2125 2120 2115 2110 2105 2122 2112 5 630 100 1390 5 1 4770000 101 48.07 1.06 12 0.25 44.00 1990.00 2191 20240510 -3.47 1761 20240328 20.10 2125 -0.47 20250312 2015 4.96 20250102 2550 -17.06 20240510 2010 5.22 20241120 0.00 N 446150 100 4 억 7904 N N 0 N 00 N
4 20250312 141247 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 19951905 9418 77.10 2115 2125 2115 2745 1485 2115 2118.49 0.17 0 -2913 2125 2120 2115 2110 2105 2122 2112 5 630 100 1390 5 1 4770000 101 48.07 1.06 12 0.20 44.00 1990.00 2191 20240510 -3.47 1761 20240328 20.10 2125 -0.47 20250312 2015 4.96 20250102 2550 -17.06 20240510 2010 5.22 20241120 0.00 N 446150 100 4 억 7904 N N 0 N 00 N
5 20250312 131249 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 17402945 8214 67.24 2115 2125 2115 2745 1485 2115 2118.69 0.17 0 -2209 2125 2120 2115 2110 2105 2122 2112 5 630 100 1390 5 1 4770000 101 48.07 1.06 12 0.17 44.00 1990.00 2191 20240510 -3.47 1761 20240328 20.10 2125 -0.47 20250312 2015 4.96 20250102 2550 -17.06 20240510 2010 5.22 20241120 0.00 N 446150 100 4 억 7904 N N 0 N 00 N
6 20250312 121253 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 14853985 7010 57.38 2115 2125 2115 2745 1485 2115 2118.97 0.17 0 -1505 2125 2120 2115 2110 2105 2122 2112 5 630 100 1390 5 1 4770000 101 48.07 1.06 12 0.15 44.00 1990.00 2191 20240510 -3.47 1761 20240328 20.10 2125 -0.47 20250312 2015 4.96 20250102 2550 -17.06 20240510 2010 5.22 20241120 0.00 N 446150 100 4 억 7904 N N 0 N 00 N
7 20250312 111243 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 13345940 6297 51.55 2115 2125 2115 2745 1485 2115 2119.41 0.17 0 -802 2125 2120 2115 2110 2105 2122 2112 5 630 100 1390 5 1 4770000 101 48.07 1.06 12 0.13 44.00 1990.00 2191 20240510 -3.47 1761 20240328 20.10 2125 -0.47 20250312 2015 4.96 20250102 2550 -17.06 20240510 2010 5.22 20241120 0.00 N 446150 100 4 억 7904 N N 0 N 00 N
8 20250312 101245 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 11856980 5593 45.78 2115 2125 2115 2745 1485 2115 2119.97 0.17 0 -98 2125 2120 2115 2110 2105 2122 2112 5 630 100 1390 5 1 4770000 101 48.18 1.07 12 0.12 44.00 1990.00 2191 20240510 -3.24 1761 20240328 20.39 2125 -0.24 20250312 2015 5.21 20250102 2550 -16.86 20240510 2010 5.47 20241120 0.00 N 446150 100 4 억 7904 N N 0 N 00 N
9 20250312 091254 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 0 0 0.00 0 0 0 2745 1485 2115 0.00 0.17 0 0 2125 2120 2115 2110 2105 2122 2112 5 630 100 1390 5 1 4770000 101 48.07 1.06 12 0.00 44.00 1990.00 2191 20240510 -3.47 1761 20240328 20.10 2120 -0.24 20250228 2015 4.96 20250102 2550 -17.06 20240510 2010 5.22 20241120 0.00 N 446150 100 4 억 7904 N N 0 N 00 N
10 20250311 161239 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 25874620 12216 16.93 2110 2120 2110 2745 1485 2115 2118.09 0.17 0 -61 2121 2117 2116 2112 2111 2117 2112 5 630 100 1390 5 1 4770000 101 48.07 1.06 12 0.26 44.00 1990.00 2191 20240510 -3.47 1761 20240328 20.10 2120 0.00 20250228 2015 4.96 20250102 2550 -17.06 20240510 2010 5.22 20241120 0.00 N 446150 100 4 억 7966 N N 0 N 00 N
11 20250311 151241 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 25853470 12206 16.92 2110 2120 2110 2745 1485 2115 2118.10 0.17 0 -61 2121 2117 2116 2112 2111 2117 2112 5 630 100 1390 5 1 4770000 101 48.18 1.07 12 0.26 44.00 1990.00 2191 20240510 -3.24 1761 20240328 20.39 2120 0.00 20250228 2015 5.21 20250102 2550 -16.86 20240510 2010 5.47 20241120 0.00 N 446150 100 4 억 7966 N N 0 N 00 N
12 20250311 141245 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 15253470 7206 9.99 2110 2120 2110 2745 1485 2115 2116.77 0.17 0 -61 2121 2117 2116 2112 2111 2117 2112 5 630 100 1390 5 1 4770000 101 48.18 1.07 12 0.15 44.00 1990.00 2191 20240510 -3.24 1761 20240328 20.39 2120 0.00 20250228 2015 5.21 20250102 2550 -16.86 20240510 2010 5.47 20241120 0.00 N 446150 100 4 억 7966 N N 0 N 00 N