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
452670/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
20250312,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,58984612,29487,96.47,2000,2005,2000,2605,1405,2005,2000.36,0.01,0,-4008,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.56,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250312,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,58822362,29406,96.20,2000,2005,2000,2605,1405,2005,2000.35,0.01,0,-3977,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.56,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250312,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,58054362,29022,94.95,2000,2005,2000,2605,1405,2005,2000.36,0.01,0,-3596,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.56,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250312,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,57098112,28544,93.38,2000,2005,2000,2605,1405,2005,2000.35,0.01,0,-3214,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.55,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250312,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,56334110,28162,92.14,2000,2005,2000,2605,1405,2005,2000.36,0.01,0,-2833,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.54,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250312,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,55572110,27781,90.89,2000,2005,2000,2605,1405,2005,2000.36,0.01,0,-2452,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.53,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250312,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4296105,2148,7.03,2000,2005,2000,2605,1405,2005,2000.05,0.01,0,-2127,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.04,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250312,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.01,0,0,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250311,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,61169205,30566,9522.12,2000,2010,2000,2610,1410,2010,2001.22,0.01,0,74,2013,2011,2008,2006,2003,2012,2007,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.59,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250311,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,60940770,30452,9486.60,2000,2010,2000,2610,1410,2010,2001.21,0.01,0,74,2013,2011,2008,2006,2003,2012,2007,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.58,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250311,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,60613955,30289,9435.83,2000,2010,2000,2610,1410,2010,2001.19,0.01,0,74,2013,2011,2008,2006,2003,2012,2007,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.58,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,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 161259 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 58984612 29487 96.47 2000 2005 2000 2605 1405 2005 2000.36 0.01 0 -4008 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.56 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
3 20250312 151303 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 58822362 29406 96.20 2000 2005 2000 2605 1405 2005 2000.35 0.01 0 -3977 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.56 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
4 20250312 141257 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 58054362 29022 94.95 2000 2005 2000 2605 1405 2005 2000.36 0.01 0 -3596 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.56 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
5 20250312 131259 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 57098112 28544 93.38 2000 2005 2000 2605 1405 2005 2000.35 0.01 0 -3214 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.55 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
6 20250312 121303 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 56334110 28162 92.14 2000 2005 2000 2605 1405 2005 2000.36 0.01 0 -2833 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.54 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
7 20250312 111253 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 55572110 27781 90.89 2000 2005 2000 2605 1405 2005 2000.36 0.01 0 -2452 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.53 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
8 20250312 101256 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 4296105 2148 7.03 2000 2005 2000 2605 1405 2005 2000.05 0.01 0 -2127 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.04 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
9 20250312 091304 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 0 0 0.00 0 0 0 2605 1405 2005 0.00 0.01 0 0 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
10 20250311 161249 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 61169205 30566 9522.12 2000 2010 2000 2610 1410 2010 2001.22 0.01 0 74 2013 2011 2008 2006 2003 2012 2007 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.59 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
11 20250311 151251 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 60940770 30452 9486.60 2000 2010 2000 2610 1410 2010 2001.21 0.01 0 74 2013 2011 2008 2006 2003 2012 2007 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.58 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
12 20250311 141256 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 60613955 30289 9435.83 2000 2010 2000 2610 1410 2010 2001.19 0.01 0 74 2013 2011 2008 2006 2003 2012 2007 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.58 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N