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
452300/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
20250312,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,-20,5,-0.73,712120348,258984,82.98,2740,2810,2715,3555,1915,2735,2749.68,1.01,0,-10169,2858,2796,2723,2661,2588,2827,2692,28,820,200,1690,5,1,14096380,383,-7.92,1.22,12,1.84,-343.00,2217.00,5720,20240229,-52.53,2320,20241115,17.03,3435,-20.96,20250225,2435,11.50,20250203,5560,-51.17,20240401,2320,17.03,20241115,2.11,N,452300,200,28 억,,142771,N,N,0,N,00,N
20250312,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,-5,5,-0.18,670230108,243591,78.04,2740,2810,2720,3555,1915,2735,2751.46,1.01,0,-9920,2858,2796,2723,2661,2588,2827,2692,28,820,200,1690,5,1,14096380,385,-7.96,1.23,12,1.73,-343.00,2217.00,5720,20240229,-52.27,2320,20241115,17.67,3435,-20.52,20250225,2435,12.11,20250203,5560,-50.90,20240401,2320,17.67,20241115,2.11,N,452300,200,28 억,,142771,N,N,0,N,00,N
20250312,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,15,2,0.55,552153583,200366,64.20,2740,2810,2720,3555,1915,2735,2755.72,1.01,0,677,2858,2796,2723,2661,2588,2827,2692,28,820,200,1690,5,1,14096380,388,-8.02,1.24,12,1.42,-343.00,2217.00,5720,20240229,-51.92,2320,20241115,18.53,3435,-19.94,20250225,2435,12.94,20250203,5560,-50.54,20240401,2320,18.53,20241115,2.11,N,452300,200,28 억,,142771,N,N,0,N,00,N
20250312,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,10,2,0.37,501620448,181956,58.30,2740,2810,2720,3555,1915,2735,2756.82,1.01,0,1778,2858,2796,2723,2661,2588,2827,2692,28,820,200,1690,5,1,14096380,387,-8.00,1.24,12,1.29,-343.00,2217.00,5720,20240229,-52.01,2320,20241115,18.32,3435,-20.09,20250225,2435,12.73,20250203,5560,-50.63,20240401,2320,18.32,20241115,2.11,N,452300,200,28 억,,142771,N,N,0,N,00,N
20250312,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,15,2,0.55,462953348,167825,53.77,2740,2810,2720,3555,1915,2735,2758.55,1.01,0,6669,2858,2796,2723,2661,2588,2827,2692,28,820,200,1690,5,1,14096380,388,-8.02,1.24,12,1.19,-343.00,2217.00,5720,20240229,-51.92,2320,20241115,18.53,3435,-19.94,20250225,2435,12.94,20250203,5560,-50.54,20240401,2320,18.53,20241115,2.11,N,452300,200,28 억,,142771,N,N,0,N,00,N
20250312,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,35,2,1.28,282059649,101943,32.66,2740,2810,2730,3555,1915,2735,2766.84,1.01,0,-3944,2858,2796,2723,2661,2588,2827,2692,28,820,200,1690,5,1,14096380,390,-8.08,1.25,12,0.72,-343.00,2217.00,5720,20240229,-51.57,2320,20241115,19.40,3435,-19.36,20250225,2435,13.76,20250203,5560,-50.18,20240401,2320,19.40,20241115,2.11,N,452300,200,28 억,,142771,N,N,0,N,00,N
20250312,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,35,2,1.28,221443239,80018,25.64,2740,2810,2730,3555,1915,2735,2767.42,1.01,0,-11764,2858,2796,2723,2661,2588,2827,2692,28,820,200,1690,5,1,14096380,390,-8.08,1.25,12,0.57,-343.00,2217.00,5720,20240229,-51.57,2320,20241115,19.40,3435,-19.36,20250225,2435,13.76,20250203,5560,-50.18,20240401,2320,19.40,20241115,2.11,N,452300,200,28 억,,142771,N,N,0,N,00,N
20250312,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,35,2,1.28,86378042,31390,10.06,2740,2810,2730,3555,1915,2735,2751.77,1.01,0,-5904,2858,2796,2723,2661,2588,2827,2692,28,820,200,1690,5,1,14096380,390,-8.08,1.25,12,0.22,-343.00,2217.00,5720,20240229,-51.57,2320,20241115,19.40,3435,-19.36,20250225,2435,13.76,20250203,5560,-50.18,20240401,2320,19.40,20241115,2.11,N,452300,200,28 억,,142771,N,N,0,N,00,N
20250311,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,-55,5,-1.97,841701991,309520,20.04,2680,2785,2650,3625,1955,2790,2719.30,0.99,0,2700,3096,2942,2861,2707,2626,2902,2667,28,835,200,1720,5,1,14096380,386,-7.97,1.23,12,2.20,-343.00,2217.00,5720,20240229,-52.19,2320,20241115,17.89,3435,-20.38,20250225,2435,12.32,20250203,5560,-50.81,20240401,2320,17.89,20241115,1.96,N,452300,200,28 억,,139889,N,N,0,N,00,N
20250311,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,-45,5,-1.61,805335086,296235,19.18,2680,2785,2650,3625,1955,2790,2718.57,0.99,0,-692,3096,2942,2861,2707,2626,2902,2667,28,835,200,1720,5,1,14096380,387,-8.00,1.24,12,2.10,-343.00,2217.00,5720,20240229,-52.01,2320,20241115,18.32,3435,-20.09,20250225,2435,12.73,20250203,5560,-50.63,20240401,2320,18.32,20241115,1.96,N,452300,200,28 억,,139889,N,N,0,N,00,N
20250311,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,-45,5,-1.61,775091346,285219,18.47,2680,2785,2650,3625,1955,2790,2717.53,0.99,0,336,3096,2942,2861,2707,2626,2902,2667,28,835,200,1720,5,1,14096380,387,-8.00,1.24,12,2.02,-343.00,2217.00,5720,20240229,-52.01,2320,20241115,18.32,3435,-20.09,20250225,2435,12.73,20250203,5560,-50.63,20240401,2320,18.32,20241115,1.96,N,452300,200,28 억,,139889,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 161258 57 100.00 KOSDAQ 금융 N N N N N 2715 -20 5 -0.73 712120348 258984 82.98 2740 2810 2715 3555 1915 2735 2749.68 1.01 0 -10169 2858 2796 2723 2661 2588 2827 2692 28 820 200 1690 5 1 14096380 383 -7.92 1.22 12 1.84 -343.00 2217.00 5720 20240229 -52.53 2320 20241115 17.03 3435 -20.96 20250225 2435 11.50 20250203 5560 -51.17 20240401 2320 17.03 20241115 2.11 N 452300 200 28 억 142771 N N 0 N 00 N
3 20250312 151302 57 100.00 KOSDAQ 금융 N N N N N 2730 -5 5 -0.18 670230108 243591 78.04 2740 2810 2720 3555 1915 2735 2751.46 1.01 0 -9920 2858 2796 2723 2661 2588 2827 2692 28 820 200 1690 5 1 14096380 385 -7.96 1.23 12 1.73 -343.00 2217.00 5720 20240229 -52.27 2320 20241115 17.67 3435 -20.52 20250225 2435 12.11 20250203 5560 -50.90 20240401 2320 17.67 20241115 2.11 N 452300 200 28 억 142771 N N 0 N 00 N
4 20250312 141256 57 100.00 KOSDAQ 금융 N N N N N 2750 15 2 0.55 552153583 200366 64.20 2740 2810 2720 3555 1915 2735 2755.72 1.01 0 677 2858 2796 2723 2661 2588 2827 2692 28 820 200 1690 5 1 14096380 388 -8.02 1.24 12 1.42 -343.00 2217.00 5720 20240229 -51.92 2320 20241115 18.53 3435 -19.94 20250225 2435 12.94 20250203 5560 -50.54 20240401 2320 18.53 20241115 2.11 N 452300 200 28 억 142771 N N 0 N 00 N
5 20250312 131258 57 100.00 KOSDAQ 금융 N N N N N 2745 10 2 0.37 501620448 181956 58.30 2740 2810 2720 3555 1915 2735 2756.82 1.01 0 1778 2858 2796 2723 2661 2588 2827 2692 28 820 200 1690 5 1 14096380 387 -8.00 1.24 12 1.29 -343.00 2217.00 5720 20240229 -52.01 2320 20241115 18.32 3435 -20.09 20250225 2435 12.73 20250203 5560 -50.63 20240401 2320 18.32 20241115 2.11 N 452300 200 28 억 142771 N N 0 N 00 N
6 20250312 121302 57 100.00 KOSDAQ 금융 N N N N N 2750 15 2 0.55 462953348 167825 53.77 2740 2810 2720 3555 1915 2735 2758.55 1.01 0 6669 2858 2796 2723 2661 2588 2827 2692 28 820 200 1690 5 1 14096380 388 -8.02 1.24 12 1.19 -343.00 2217.00 5720 20240229 -51.92 2320 20241115 18.53 3435 -19.94 20250225 2435 12.94 20250203 5560 -50.54 20240401 2320 18.53 20241115 2.11 N 452300 200 28 억 142771 N N 0 N 00 N
7 20250312 111252 57 100.00 KOSDAQ 금융 N N N N N 2770 35 2 1.28 282059649 101943 32.66 2740 2810 2730 3555 1915 2735 2766.84 1.01 0 -3944 2858 2796 2723 2661 2588 2827 2692 28 820 200 1690 5 1 14096380 390 -8.08 1.25 12 0.72 -343.00 2217.00 5720 20240229 -51.57 2320 20241115 19.40 3435 -19.36 20250225 2435 13.76 20250203 5560 -50.18 20240401 2320 19.40 20241115 2.11 N 452300 200 28 억 142771 N N 0 N 00 N
8 20250312 101255 57 100.00 KOSDAQ 금융 N N N N N 2770 35 2 1.28 221443239 80018 25.64 2740 2810 2730 3555 1915 2735 2767.42 1.01 0 -11764 2858 2796 2723 2661 2588 2827 2692 28 820 200 1690 5 1 14096380 390 -8.08 1.25 12 0.57 -343.00 2217.00 5720 20240229 -51.57 2320 20241115 19.40 3435 -19.36 20250225 2435 13.76 20250203 5560 -50.18 20240401 2320 19.40 20241115 2.11 N 452300 200 28 억 142771 N N 0 N 00 N
9 20250312 091303 57 100.00 KOSDAQ 금융 N N N N N 2770 35 2 1.28 86378042 31390 10.06 2740 2810 2730 3555 1915 2735 2751.77 1.01 0 -5904 2858 2796 2723 2661 2588 2827 2692 28 820 200 1690 5 1 14096380 390 -8.08 1.25 12 0.22 -343.00 2217.00 5720 20240229 -51.57 2320 20241115 19.40 3435 -19.36 20250225 2435 13.76 20250203 5560 -50.18 20240401 2320 19.40 20241115 2.11 N 452300 200 28 억 142771 N N 0 N 00 N
10 20250311 161248 57 100.00 KOSDAQ 금융 N N N N N 2735 -55 5 -1.97 841701991 309520 20.04 2680 2785 2650 3625 1955 2790 2719.30 0.99 0 2700 3096 2942 2861 2707 2626 2902 2667 28 835 200 1720 5 1 14096380 386 -7.97 1.23 12 2.20 -343.00 2217.00 5720 20240229 -52.19 2320 20241115 17.89 3435 -20.38 20250225 2435 12.32 20250203 5560 -50.81 20240401 2320 17.89 20241115 1.96 N 452300 200 28 억 139889 N N 0 N 00 N
11 20250311 151250 57 100.00 KOSDAQ 금융 N N N N N 2745 -45 5 -1.61 805335086 296235 19.18 2680 2785 2650 3625 1955 2790 2718.57 0.99 0 -692 3096 2942 2861 2707 2626 2902 2667 28 835 200 1720 5 1 14096380 387 -8.00 1.24 12 2.10 -343.00 2217.00 5720 20240229 -52.01 2320 20241115 18.32 3435 -20.09 20250225 2435 12.73 20250203 5560 -50.63 20240401 2320 18.32 20241115 1.96 N 452300 200 28 억 139889 N N 0 N 00 N
12 20250311 141255 57 100.00 KOSDAQ 금융 N N N N N 2745 -45 5 -1.61 775091346 285219 18.47 2680 2785 2650 3625 1955 2790 2717.53 0.99 0 336 3096 2942 2861 2707 2626 2902 2667 28 835 200 1720 5 1 14096380 387 -8.00 1.24 12 2.02 -343.00 2217.00 5720 20240229 -52.01 2320 20241115 18.32 3435 -20.09 20250225 2435 12.73 20250203 5560 -50.63 20240401 2320 18.32 20241115 1.96 N 452300 200 28 억 139889 N N 0 N 00 N