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
448370/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
20250312,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,2579750,1246,11.69,2085,2085,2070,2690,1450,2070,2070.43,0.02,0,-1057,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,5620000,117,83.20,1.08,12,0.02,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1266,N,N,0,N,00,N
20250312,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2529995,1222,11.46,2085,2085,2070,2690,1450,2070,2070.37,0.02,0,-1040,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,5620000,116,82.80,1.07,12,0.02,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1266,N,N,0,N,00,N
20250312,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2095155,1012,9.49,2085,2085,2070,2690,1450,2070,2070.31,0.02,0,-839,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,5620000,116,82.80,1.07,12,0.02,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1266,N,N,0,N,00,N
20250312,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1677015,810,7.60,2085,2085,2070,2690,1450,2070,2070.39,0.02,0,-637,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,5620000,116,82.80,1.07,12,0.01,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1266,N,N,0,N,00,N
20250312,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1155375,558,5.24,2085,2085,2070,2690,1450,2070,2070.56,0.02,0,-435,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,5620000,116,82.80,1.07,12,0.01,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1266,N,N,0,N,00,N
20250312,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,618960,299,2.81,2085,2085,2070,2690,1450,2070,2070.10,0.02,0,-270,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,5620000,116,82.80,1.07,12,0.01,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1266,N,N,0,N,00,N
20250312,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,144920,70,0.66,2085,2085,2070,2690,1450,2070,2070.29,0.02,0,-68,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1266,N,N,0,N,00,N
20250312,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,2085,1,0.01,2085,2085,2085,2690,1450,2070,2085.00,0.02,0,0,2083,2076,2073,2066,2063,2075,2065,6,620,100,1440,5,1,5620000,117,83.40,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,N,448370,100,5 억,,1266,N,N,0,N,00,N
20250311,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,22109675,10659,156.24,2075,2080,2070,2700,1460,2080,2074.27,0.02,0,-13,2093,2086,2078,2071,2063,2090,2075,6,620,100,1450,5,1,5620000,116,82.80,1.07,12,0.19,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1280,N,N,0,N,00,N
20250311,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,20018975,9649,141.44,2075,2080,2070,2700,1460,2080,2074.72,0.02,0,299,2093,2086,2078,2071,2063,2090,2075,6,620,100,1450,5,1,5620000,116,82.80,1.07,12,0.17,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1280,N,N,0,N,00,N
20250311,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,15296250,7371,108.05,2075,2080,2070,2700,1460,2080,2075.19,0.02,0,299,2093,2086,2078,2071,2063,2090,2075,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.13,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1280,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 161251 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 2579750 1246 11.69 2085 2085 2070 2690 1450 2070 2070.43 0.02 0 -1057 2083 2076 2073 2066 2063 2075 2065 6 620 100 1440 5 1 5620000 117 83.20 1.08 12 0.02 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1266 N N 0 N 00 N
3 20250312 151254 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 2529995 1222 11.46 2085 2085 2070 2690 1450 2070 2070.37 0.02 0 -1040 2083 2076 2073 2066 2063 2075 2065 6 620 100 1440 5 1 5620000 116 82.80 1.07 12 0.02 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1266 N N 0 N 00 N
4 20250312 141249 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 2095155 1012 9.49 2085 2085 2070 2690 1450 2070 2070.31 0.02 0 -839 2083 2076 2073 2066 2063 2075 2065 6 620 100 1440 5 1 5620000 116 82.80 1.07 12 0.02 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1266 N N 0 N 00 N
5 20250312 131251 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 1677015 810 7.60 2085 2085 2070 2690 1450 2070 2070.39 0.02 0 -637 2083 2076 2073 2066 2063 2075 2065 6 620 100 1440 5 1 5620000 116 82.80 1.07 12 0.01 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1266 N N 0 N 00 N
6 20250312 121255 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 1155375 558 5.24 2085 2085 2070 2690 1450 2070 2070.56 0.02 0 -435 2083 2076 2073 2066 2063 2075 2065 6 620 100 1440 5 1 5620000 116 82.80 1.07 12 0.01 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1266 N N 0 N 00 N
7 20250312 111245 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 618960 299 2.81 2085 2085 2070 2690 1450 2070 2070.10 0.02 0 -270 2083 2076 2073 2066 2063 2075 2065 6 620 100 1440 5 1 5620000 116 82.80 1.07 12 0.01 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1266 N N 0 N 00 N
8 20250312 101248 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 144920 70 0.66 2085 2085 2070 2690 1450 2070 2070.29 0.02 0 -68 2083 2076 2073 2066 2063 2075 2065 6 620 100 1440 5 1 5620000 117 83.00 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1266 N N 0 N 00 N
9 20250312 091256 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 2085 1 0.01 2085 2085 2085 2690 1450 2070 2085.00 0.02 0 0 2083 2076 2073 2066 2063 2075 2065 6 620 100 1440 5 1 5620000 117 83.40 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 N 448370 100 5 억 1266 N N 0 N 00 N
10 20250311 161241 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 22109675 10659 156.24 2075 2080 2070 2700 1460 2080 2074.27 0.02 0 -13 2093 2086 2078 2071 2063 2090 2075 6 620 100 1450 5 1 5620000 116 82.80 1.07 12 0.19 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1280 N N 0 N 00 N
11 20250311 151243 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 20018975 9649 141.44 2075 2080 2070 2700 1460 2080 2074.72 0.02 0 299 2093 2086 2078 2071 2063 2090 2075 6 620 100 1450 5 1 5620000 116 82.80 1.07 12 0.17 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1280 N N 0 N 00 N
12 20250311 141248 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 15296250 7371 108.05 2075 2080 2070 2700 1460 2080 2075.19 0.02 0 299 2093 2086 2078 2071 2063 2090 2075 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.13 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1280 N N 0 N 00 N