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
449020/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
20250312,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,75421889,36792,86.17,2050,2055,2047,2665,1435,2050,2049.95,0.00,0,-16065,2053,2051,2048,2046,2043,2052,2047,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.38,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,226,N,N,0,N,00,N
20250312,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,75169739,36669,85.88,2050,2055,2047,2665,1435,2050,2049.95,0.00,0,-15942,2053,2051,2048,2046,2043,2052,2047,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.38,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,226,N,N,0,N,00,N
20250312,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,72123439,35183,82.40,2050,2055,2047,2665,1435,2050,2049.95,0.00,0,-14456,2053,2051,2048,2046,2043,2052,2047,10,615,100,1510,5,1,9730000,200,44.67,1.07,12,0.36,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,226,N,N,0,N,00,N
20250312,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2047,-3,5,-0.15,32337523,15796,37.00,2050,2050,2047,2665,1435,2050,2047.20,0.00,0,-12970,2053,2051,2048,2046,2043,2052,2047,10,615,100,1510,5,1,9730000,199,44.50,1.07,12,0.16,46.00,1922.00,2080,20240722,-1.59,1985,20241227,3.12,2065,-0.87,20250224,2005,2.09,20250102,2080,-1.59,20240722,1985,3.12,20241227,0.00,N,449020,100,9 억,,226,N,N,0,N,00,N
20250312,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2047,-3,5,-0.15,12919681,6310,14.78,2050,2050,2047,2665,1435,2050,2047.49,0.00,0,-3484,2053,2051,2048,2046,2043,2052,2047,10,615,100,1510,5,1,9730000,199,44.50,1.07,12,0.06,46.00,1922.00,2080,20240722,-1.59,1985,20241227,3.12,2065,-0.87,20250224,2005,2.09,20250102,2080,-1.59,20240722,1985,3.12,20241227,0.00,N,449020,100,9 억,,226,N,N,0,N,00,N
20250312,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2047,-3,5,-0.15,7656844,3739,8.76,2050,2050,2047,2665,1435,2050,2047.83,0.00,0,-1998,2053,2051,2048,2046,2043,2052,2047,10,615,100,1510,5,1,9730000,199,44.50,1.07,12,0.04,46.00,1922.00,2080,20240722,-1.59,1985,20241227,3.12,2065,-0.87,20250224,2005,2.09,20250102,2080,-1.59,20240722,1985,3.12,20241227,0.00,N,449020,100,9 억,,226,N,N,0,N,00,N
20250312,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2047,-3,5,-0.15,1475914,721,1.69,2050,2050,2047,2665,1435,2050,2047.04,0.00,0,-512,2053,2051,2048,2046,2043,2052,2047,10,615,100,1510,5,1,9730000,199,44.50,1.07,12,0.01,46.00,1922.00,2080,20240722,-1.59,1985,20241227,3.12,2065,-0.87,20250224,2005,2.09,20250102,2080,-1.59,20240722,1985,3.12,20241227,0.00,N,449020,100,9 억,,226,N,N,0,N,00,N
20250312,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,2050,1,0.00,2050,2050,2050,2665,1435,2050,2050.00,0.00,0,0,2053,2051,2048,2046,2043,2052,2047,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,226,N,N,0,N,00,N
20250311,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,87359164,42697,286.56,2050,2050,2045,2665,1435,2050,2046.03,0.00,0,-144,2052,2049,2047,2044,2042,2048,2043,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.44,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,371,N,N,0,N,00,N
20250311,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,87359164,42697,286.56,2050,2050,2045,2665,1435,2050,2046.03,0.00,0,-144,2052,2049,2047,2044,2042,2048,2043,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.44,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,371,N,N,0,N,00,N
20250311,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,37513734,18336,123.06,2050,2050,2045,2665,1435,2050,2045.91,0.00,0,-195,2052,2049,2047,2044,2042,2048,2043,10,615,100,1510,5,1,9730000,199,44.57,1.07,12,0.19,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,371,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 161253 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 75421889 36792 86.17 2050 2055 2047 2665 1435 2050 2049.95 0.00 0 -16065 2053 2051 2048 2046 2043 2052 2047 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.38 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 226 N N 0 N 00 N
3 20250312 151257 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 75169739 36669 85.88 2050 2055 2047 2665 1435 2050 2049.95 0.00 0 -15942 2053 2051 2048 2046 2043 2052 2047 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.38 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 226 N N 0 N 00 N
4 20250312 141251 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 72123439 35183 82.40 2050 2055 2047 2665 1435 2050 2049.95 0.00 0 -14456 2053 2051 2048 2046 2043 2052 2047 10 615 100 1510 5 1 9730000 200 44.67 1.07 12 0.36 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2065 -0.48 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 226 N N 0 N 00 N
5 20250312 131253 57 100.00 KOSDAQ 금융 N N N N N 2047 -3 5 -0.15 32337523 15796 37.00 2050 2050 2047 2665 1435 2050 2047.20 0.00 0 -12970 2053 2051 2048 2046 2043 2052 2047 10 615 100 1510 5 1 9730000 199 44.50 1.07 12 0.16 46.00 1922.00 2080 20240722 -1.59 1985 20241227 3.12 2065 -0.87 20250224 2005 2.09 20250102 2080 -1.59 20240722 1985 3.12 20241227 0.00 N 449020 100 9 억 226 N N 0 N 00 N
6 20250312 121257 57 100.00 KOSDAQ 금융 N N N N N 2047 -3 5 -0.15 12919681 6310 14.78 2050 2050 2047 2665 1435 2050 2047.49 0.00 0 -3484 2053 2051 2048 2046 2043 2052 2047 10 615 100 1510 5 1 9730000 199 44.50 1.07 12 0.06 46.00 1922.00 2080 20240722 -1.59 1985 20241227 3.12 2065 -0.87 20250224 2005 2.09 20250102 2080 -1.59 20240722 1985 3.12 20241227 0.00 N 449020 100 9 억 226 N N 0 N 00 N
7 20250312 111247 57 100.00 KOSDAQ 금융 N N N N N 2047 -3 5 -0.15 7656844 3739 8.76 2050 2050 2047 2665 1435 2050 2047.83 0.00 0 -1998 2053 2051 2048 2046 2043 2052 2047 10 615 100 1510 5 1 9730000 199 44.50 1.07 12 0.04 46.00 1922.00 2080 20240722 -1.59 1985 20241227 3.12 2065 -0.87 20250224 2005 2.09 20250102 2080 -1.59 20240722 1985 3.12 20241227 0.00 N 449020 100 9 억 226 N N 0 N 00 N
8 20250312 101250 57 100.00 KOSDAQ 금융 N N N N N 2047 -3 5 -0.15 1475914 721 1.69 2050 2050 2047 2665 1435 2050 2047.04 0.00 0 -512 2053 2051 2048 2046 2043 2052 2047 10 615 100 1510 5 1 9730000 199 44.50 1.07 12 0.01 46.00 1922.00 2080 20240722 -1.59 1985 20241227 3.12 2065 -0.87 20250224 2005 2.09 20250102 2080 -1.59 20240722 1985 3.12 20241227 0.00 N 449020 100 9 억 226 N N 0 N 00 N
9 20250312 091258 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 2050 1 0.00 2050 2050 2050 2665 1435 2050 2050.00 0.00 0 0 2053 2051 2048 2046 2043 2052 2047 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.00 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 226 N N 0 N 00 N
10 20250311 161243 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 87359164 42697 286.56 2050 2050 2045 2665 1435 2050 2046.03 0.00 0 -144 2052 2049 2047 2044 2042 2048 2043 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.44 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 371 N N 0 N 00 N
11 20250311 151245 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 87359164 42697 286.56 2050 2050 2045 2665 1435 2050 2046.03 0.00 0 -144 2052 2049 2047 2044 2042 2048 2043 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.44 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 371 N N 0 N 00 N
12 20250311 141250 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 37513734 18336 123.06 2050 2050 2045 2665 1435 2050 2045.91 0.00 0 -195 2052 2049 2047 2044 2042 2048 2043 10 615 100 1510 5 1 9730000 199 44.57 1.07 12 0.19 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 371 N N 0 N 00 N