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
448760/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
20250312,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,7680410,3467,165.41,2220,2220,2200,2885,1555,2220,2215.29,0.01,0,-6,2260,2240,2205,2185,2150,2222,2167,4,665,100,1550,5,1,4430000,98,92.50,1.13,12,0.08,24.00,1958.00,2500,20240425,-11.20,2050,20241227,8.29,2230,-0.45,20250310,2080,6.73,20250114,2500,-11.20,20240425,2050,8.29,20241227,0.00,N,448760,100,4 억,,512,N,N,0,N,00,N
20250312,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,6785750,3064,146.18,2220,2220,2200,2885,1555,2220,2214.67,0.01,0,-6,2260,2240,2205,2185,2150,2222,2167,4,665,100,1550,5,1,4430000,98,92.50,1.13,12,0.07,24.00,1958.00,2500,20240425,-11.20,2050,20241227,8.29,2230,-0.45,20250310,2080,6.73,20250114,2500,-11.20,20240425,2050,8.29,20241227,0.00,N,448760,100,4 억,,512,N,N,0,N,00,N
20250312,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,6754735,3050,145.52,2220,2220,2200,2885,1555,2220,2214.67,0.01,0,-6,2260,2240,2205,2185,2150,2222,2167,4,665,100,1550,5,1,4430000,98,92.50,1.13,12,0.07,24.00,1958.00,2500,20240425,-11.20,2050,20241227,8.29,2230,-0.45,20250310,2080,6.73,20250114,2500,-11.20,20240425,2050,8.29,20241227,0.00,N,448760,100,4 억,,512,N,N,0,N,00,N
20250312,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,2200635,994,47.42,2220,2220,2200,2885,1555,2220,2213.92,0.01,0,-6,2260,2240,2205,2185,2150,2222,2167,4,665,100,1550,5,1,4430000,98,92.50,1.13,12,0.02,24.00,1958.00,2500,20240425,-11.20,2050,20241227,8.29,2230,-0.45,20250310,2080,6.73,20250114,2500,-11.20,20240425,2050,8.29,20241227,0.00,N,448760,100,4 억,,512,N,N,0,N,00,N
20250312,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,1447495,654,31.20,2220,2220,2200,2885,1555,2220,2213.30,0.01,0,-6,2260,2240,2205,2185,2150,2222,2167,4,665,100,1550,5,1,4430000,98,92.29,1.13,12,0.01,24.00,1958.00,2500,20240425,-11.40,2050,20241227,8.05,2230,-0.67,20250310,2080,6.49,20250114,2500,-11.40,20240425,2050,8.05,20241227,0.00,N,448760,100,4 억,,512,N,N,0,N,00,N
20250312,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,289050,131,6.25,2220,2220,2200,2885,1555,2220,2206.49,0.01,0,-3,2260,2240,2205,2185,2150,2222,2167,4,665,100,1550,5,1,4430000,98,92.50,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.20,2050,20241227,8.29,2230,-0.45,20250310,2080,6.73,20250114,2500,-11.20,20240425,2050,8.29,20241227,0.00,N,448760,100,4 억,,512,N,N,0,N,00,N
20250312,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,37695,17,0.81,2220,2220,2210,2885,1555,2220,2217.35,0.01,0,-1,2260,2240,2205,2185,2150,2222,2167,4,665,100,1550,5,1,4430000,98,92.29,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.40,2050,20241227,8.05,2230,-0.67,20250310,2080,6.49,20250114,2500,-11.40,20240425,2050,8.05,20241227,0.00,N,448760,100,4 억,,512,N,N,0,N,00,N
20250312,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,19980,9,0.43,2220,2220,2220,2885,1555,2220,2220.00,0.01,0,0,2260,2240,2205,2185,2150,2222,2167,4,665,100,1550,5,1,4430000,98,92.50,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.20,2050,20241227,8.29,2230,-0.45,20250310,2080,6.73,20250114,2500,-11.20,20240425,2050,8.29,20241227,0.00,N,448760,100,4 억,,512,N,N,0,N,00,N
20250311,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,-5,5,-0.22,4604695,2096,15.25,2225,2225,2170,2890,1560,2225,2196.90,0.01,0,-54,2241,2232,2221,2212,2201,2237,2217,4,665,100,1550,5,1,4430000,98,92.50,1.13,12,0.05,24.00,1958.00,2500,20240425,-11.20,2050,20241227,8.29,2230,-0.45,20250310,2080,6.73,20250114,2500,-11.20,20240425,2050,8.29,20241227,0.00,N,448760,100,4 억,,566,N,N,0,N,00,N
20250311,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-10,5,-0.45,3421045,1560,11.35,2225,2225,2170,2890,1560,2225,2192.98,0.01,0,-35,2241,2232,2221,2212,2201,2237,2217,4,665,100,1550,5,1,4430000,98,92.29,1.13,12,0.04,24.00,1958.00,2500,20240425,-11.40,2050,20241227,8.05,2230,-0.67,20250310,2080,6.49,20250114,2500,-11.40,20240425,2050,8.05,20241227,0.00,N,448760,100,4 억,,566,N,N,0,N,00,N
20250311,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-10,5,-0.45,3339175,1523,11.08,2225,2225,2170,2890,1560,2225,2192.50,0.01,0,-28,2241,2232,2221,2212,2201,2237,2217,4,665,100,1550,5,1,4430000,98,92.29,1.13,12,0.03,24.00,1958.00,2500,20240425,-11.40,2050,20241227,8.05,2230,-0.67,20250310,2080,6.49,20250114,2500,-11.40,20240425,2050,8.05,20241227,0.00,N,448760,100,4 억,,566,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 161252 57 100.00 KOSDAQ 금융 N N N N N 2220 0 3 0.00 7680410 3467 165.41 2220 2220 2200 2885 1555 2220 2215.29 0.01 0 -6 2260 2240 2205 2185 2150 2222 2167 4 665 100 1550 5 1 4430000 98 92.50 1.13 12 0.08 24.00 1958.00 2500 20240425 -11.20 2050 20241227 8.29 2230 -0.45 20250310 2080 6.73 20250114 2500 -11.20 20240425 2050 8.29 20241227 0.00 N 448760 100 4 억 512 N N 0 N 00 N
3 20250312 151256 57 100.00 KOSDAQ 금융 N N N N N 2220 0 3 0.00 6785750 3064 146.18 2220 2220 2200 2885 1555 2220 2214.67 0.01 0 -6 2260 2240 2205 2185 2150 2222 2167 4 665 100 1550 5 1 4430000 98 92.50 1.13 12 0.07 24.00 1958.00 2500 20240425 -11.20 2050 20241227 8.29 2230 -0.45 20250310 2080 6.73 20250114 2500 -11.20 20240425 2050 8.29 20241227 0.00 N 448760 100 4 억 512 N N 0 N 00 N
4 20250312 141250 57 100.00 KOSDAQ 금융 N N N N N 2220 0 3 0.00 6754735 3050 145.52 2220 2220 2200 2885 1555 2220 2214.67 0.01 0 -6 2260 2240 2205 2185 2150 2222 2167 4 665 100 1550 5 1 4430000 98 92.50 1.13 12 0.07 24.00 1958.00 2500 20240425 -11.20 2050 20241227 8.29 2230 -0.45 20250310 2080 6.73 20250114 2500 -11.20 20240425 2050 8.29 20241227 0.00 N 448760 100 4 억 512 N N 0 N 00 N
5 20250312 131252 57 100.00 KOSDAQ 금융 N N N N N 2220 0 3 0.00 2200635 994 47.42 2220 2220 2200 2885 1555 2220 2213.92 0.01 0 -6 2260 2240 2205 2185 2150 2222 2167 4 665 100 1550 5 1 4430000 98 92.50 1.13 12 0.02 24.00 1958.00 2500 20240425 -11.20 2050 20241227 8.29 2230 -0.45 20250310 2080 6.73 20250114 2500 -11.20 20240425 2050 8.29 20241227 0.00 N 448760 100 4 억 512 N N 0 N 00 N
6 20250312 121256 57 100.00 KOSDAQ 금융 N N N N N 2215 -5 5 -0.23 1447495 654 31.20 2220 2220 2200 2885 1555 2220 2213.30 0.01 0 -6 2260 2240 2205 2185 2150 2222 2167 4 665 100 1550 5 1 4430000 98 92.29 1.13 12 0.01 24.00 1958.00 2500 20240425 -11.40 2050 20241227 8.05 2230 -0.67 20250310 2080 6.49 20250114 2500 -11.40 20240425 2050 8.05 20241227 0.00 N 448760 100 4 억 512 N N 0 N 00 N
7 20250312 111246 57 100.00 KOSDAQ 금융 N N N N N 2220 0 3 0.00 289050 131 6.25 2220 2220 2200 2885 1555 2220 2206.49 0.01 0 -3 2260 2240 2205 2185 2150 2222 2167 4 665 100 1550 5 1 4430000 98 92.50 1.13 12 0.00 24.00 1958.00 2500 20240425 -11.20 2050 20241227 8.29 2230 -0.45 20250310 2080 6.73 20250114 2500 -11.20 20240425 2050 8.29 20241227 0.00 N 448760 100 4 억 512 N N 0 N 00 N
8 20250312 101249 57 100.00 KOSDAQ 금융 N N N N N 2215 -5 5 -0.23 37695 17 0.81 2220 2220 2210 2885 1555 2220 2217.35 0.01 0 -1 2260 2240 2205 2185 2150 2222 2167 4 665 100 1550 5 1 4430000 98 92.29 1.13 12 0.00 24.00 1958.00 2500 20240425 -11.40 2050 20241227 8.05 2230 -0.67 20250310 2080 6.49 20250114 2500 -11.40 20240425 2050 8.05 20241227 0.00 N 448760 100 4 억 512 N N 0 N 00 N
9 20250312 091257 57 100.00 KOSDAQ 금융 N N N N N 2220 0 3 0.00 19980 9 0.43 2220 2220 2220 2885 1555 2220 2220.00 0.01 0 0 2260 2240 2205 2185 2150 2222 2167 4 665 100 1550 5 1 4430000 98 92.50 1.13 12 0.00 24.00 1958.00 2500 20240425 -11.20 2050 20241227 8.29 2230 -0.45 20250310 2080 6.73 20250114 2500 -11.20 20240425 2050 8.29 20241227 0.00 N 448760 100 4 억 512 N N 0 N 00 N
10 20250311 161242 57 100.00 KOSDAQ 금융 N N N N N 2220 -5 5 -0.22 4604695 2096 15.25 2225 2225 2170 2890 1560 2225 2196.90 0.01 0 -54 2241 2232 2221 2212 2201 2237 2217 4 665 100 1550 5 1 4430000 98 92.50 1.13 12 0.05 24.00 1958.00 2500 20240425 -11.20 2050 20241227 8.29 2230 -0.45 20250310 2080 6.73 20250114 2500 -11.20 20240425 2050 8.29 20241227 0.00 N 448760 100 4 억 566 N N 0 N 00 N
11 20250311 151244 57 100.00 KOSDAQ 금융 N N N N N 2215 -10 5 -0.45 3421045 1560 11.35 2225 2225 2170 2890 1560 2225 2192.98 0.01 0 -35 2241 2232 2221 2212 2201 2237 2217 4 665 100 1550 5 1 4430000 98 92.29 1.13 12 0.04 24.00 1958.00 2500 20240425 -11.40 2050 20241227 8.05 2230 -0.67 20250310 2080 6.49 20250114 2500 -11.40 20240425 2050 8.05 20241227 0.00 N 448760 100 4 억 566 N N 0 N 00 N
12 20250311 141249 57 100.00 KOSDAQ 금융 N N N N N 2215 -10 5 -0.45 3339175 1523 11.08 2225 2225 2170 2890 1560 2225 2192.50 0.01 0 -28 2241 2232 2221 2212 2201 2237 2217 4 665 100 1550 5 1 4430000 98 92.29 1.13 12 0.03 24.00 1958.00 2500 20240425 -11.40 2050 20241227 8.05 2230 -0.67 20250310 2080 6.49 20250114 2500 -11.40 20240425 2050 8.05 20241227 0.00 N 448760 100 4 억 566 N N 0 N 00 N