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
446750/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
20250312,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,19074450,9223,147.03,2070,2070,2065,2690,1450,2070,2068.14,0.01,0,-2234,2080,2075,2070,2065,2060,2072,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.15,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250312,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2067,-3,5,-0.14,10721392,5185,82.66,2070,2070,2065,2690,1450,2070,2067.77,0.01,0,-2199,2080,2075,2070,2065,2060,2072,2062,6,620,100,1440,5,1,6030000,125,54.39,1.05,12,0.09,38.00,1962.00,2245,20240710,-7.93,2000,20250123,3.35,2120,-2.50,20250214,2000,3.35,20250123,2245,-7.93,20240710,2000,3.35,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250312,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2067,-3,5,-0.14,9863578,4770,76.04,2070,2070,2065,2690,1450,2070,2067.84,0.01,0,-1787,2080,2075,2070,2065,2060,2072,2062,6,620,100,1440,5,1,6030000,125,54.39,1.05,12,0.08,38.00,1962.00,2245,20240710,-7.93,2000,20250123,3.35,2120,-2.50,20250214,2000,3.35,20250123,2245,-7.93,20240710,2000,3.35,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250312,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2067,-3,5,-0.14,9011974,4358,69.47,2070,2070,2065,2690,1450,2070,2067.92,0.01,0,-1375,2080,2075,2070,2065,2060,2072,2062,6,620,100,1440,5,1,6030000,125,54.39,1.05,12,0.07,38.00,1962.00,2245,20240710,-7.93,2000,20250123,3.35,2120,-2.50,20250214,2000,3.35,20250123,2245,-7.93,20240710,2000,3.35,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250312,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,7321455,3540,56.43,2070,2070,2065,2690,1450,2070,2068.21,0.01,0,-962,2080,2075,2070,2065,2060,2072,2062,6,620,100,1440,5,1,6030000,125,54.34,1.05,12,0.06,38.00,1962.00,2245,20240710,-8.02,2000,20250123,3.25,2120,-2.59,20250214,2000,3.25,20250123,2245,-8.02,20240710,2000,3.25,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250312,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,6428675,3108,49.55,2070,2070,2065,2690,1450,2070,2068.43,0.01,0,-550,2080,2075,2070,2065,2060,2072,2062,6,620,100,1440,5,1,6030000,125,54.34,1.05,12,0.05,38.00,1962.00,2245,20240710,-8.02,2000,20250123,3.25,2120,-2.59,20250214,2000,3.25,20250123,2245,-8.02,20240710,2000,3.25,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250312,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,5049250,2440,38.90,2070,2070,2065,2690,1450,2070,2069.36,0.01,0,-138,2080,2075,2070,2065,2060,2072,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250312,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,4402890,2127,33.91,2070,2070,2070,2690,1450,2070,2070.00,0.01,0,0,2080,2075,2070,2065,2060,2072,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,471,N,N,0,N,00,N
20250311,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,12974985,6273,33.38,2075,2075,2065,2695,1455,2075,2068.39,0.01,0,77,2078,2076,2073,2071,2068,2077,2072,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.10,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,475,N,N,0,N,00,N
20250311,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,12604450,6094,32.43,2075,2075,2065,2695,1455,2075,2068.34,0.01,0,81,2078,2076,2073,2071,2068,2077,2072,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.10,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,475,N,N,0,N,00,N
20250311,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,10921510,5281,28.10,2075,2075,2065,2695,1455,2075,2068.08,0.01,0,92,2078,2076,2073,2071,2068,2077,2072,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.09,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,N,446750,100,6 억,,475,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 161250 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 19074450 9223 147.03 2070 2070 2065 2690 1450 2070 2068.14 0.01 0 -2234 2080 2075 2070 2065 2060 2072 2062 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.15 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
3 20250312 151253 57 100.00 KOSDAQ 금융 N N N N N 2067 -3 5 -0.14 10721392 5185 82.66 2070 2070 2065 2690 1450 2070 2067.77 0.01 0 -2199 2080 2075 2070 2065 2060 2072 2062 6 620 100 1440 5 1 6030000 125 54.39 1.05 12 0.09 38.00 1962.00 2245 20240710 -7.93 2000 20250123 3.35 2120 -2.50 20250214 2000 3.35 20250123 2245 -7.93 20240710 2000 3.35 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
4 20250312 141248 57 100.00 KOSDAQ 금융 N N N N N 2067 -3 5 -0.14 9863578 4770 76.04 2070 2070 2065 2690 1450 2070 2067.84 0.01 0 -1787 2080 2075 2070 2065 2060 2072 2062 6 620 100 1440 5 1 6030000 125 54.39 1.05 12 0.08 38.00 1962.00 2245 20240710 -7.93 2000 20250123 3.35 2120 -2.50 20250214 2000 3.35 20250123 2245 -7.93 20240710 2000 3.35 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
5 20250312 131250 57 100.00 KOSDAQ 금융 N N N N N 2067 -3 5 -0.14 9011974 4358 69.47 2070 2070 2065 2690 1450 2070 2067.92 0.01 0 -1375 2080 2075 2070 2065 2060 2072 2062 6 620 100 1440 5 1 6030000 125 54.39 1.05 12 0.07 38.00 1962.00 2245 20240710 -7.93 2000 20250123 3.35 2120 -2.50 20250214 2000 3.35 20250123 2245 -7.93 20240710 2000 3.35 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
6 20250312 121254 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 7321455 3540 56.43 2070 2070 2065 2690 1450 2070 2068.21 0.01 0 -962 2080 2075 2070 2065 2060 2072 2062 6 620 100 1440 5 1 6030000 125 54.34 1.05 12 0.06 38.00 1962.00 2245 20240710 -8.02 2000 20250123 3.25 2120 -2.59 20250214 2000 3.25 20250123 2245 -8.02 20240710 2000 3.25 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
7 20250312 111244 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 6428675 3108 49.55 2070 2070 2065 2690 1450 2070 2068.43 0.01 0 -550 2080 2075 2070 2065 2060 2072 2062 6 620 100 1440 5 1 6030000 125 54.34 1.05 12 0.05 38.00 1962.00 2245 20240710 -8.02 2000 20250123 3.25 2120 -2.59 20250214 2000 3.25 20250123 2245 -8.02 20240710 2000 3.25 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
8 20250312 101247 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 5049250 2440 38.90 2070 2070 2065 2690 1450 2070 2069.36 0.01 0 -138 2080 2075 2070 2065 2060 2072 2062 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.04 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
9 20250312 091255 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 4402890 2127 33.91 2070 2070 2070 2690 1450 2070 2070.00 0.01 0 0 2080 2075 2070 2065 2060 2072 2062 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.04 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 471 N N 0 N 00 N
10 20250311 161240 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 12974985 6273 33.38 2075 2075 2065 2695 1455 2075 2068.39 0.01 0 77 2078 2076 2073 2071 2068 2077 2072 6 620 100 1450 5 1 6030000 125 54.47 1.06 12 0.10 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 475 N N 0 N 00 N
11 20250311 151242 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 12604450 6094 32.43 2075 2075 2065 2695 1455 2075 2068.34 0.01 0 81 2078 2076 2073 2071 2068 2077 2072 6 620 100 1450 5 1 6030000 125 54.47 1.06 12 0.10 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 475 N N 0 N 00 N
12 20250311 141246 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 10921510 5281 28.10 2075 2075 2065 2695 1455 2075 2068.08 0.01 0 92 2078 2076 2073 2071 2068 2077 2072 6 620 100 1450 5 1 6030000 125 54.47 1.06 12 0.09 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 N 446750 100 6 억 475 N N 0 N 00 N