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
454750/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
20250312,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,1064130,528,6.29,2025,2025,2015,2625,1415,2020,2015.40,0.03,0,-259,2033,2026,2013,2006,1993,2030,2010,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.01,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,N,454750,100,7 억,,2238,N,N,0,N,00,N
20250312,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,26275,13,0.15,2025,2025,2020,2625,1415,2020,2021.15,0.03,0,0,2033,2026,2013,2006,1993,2030,2010,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2238,N,N,0,N,00,N
20250312,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,26275,13,0.15,2025,2025,2020,2625,1415,2020,2021.15,0.03,0,0,2033,2026,2013,2006,1993,2030,2010,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2238,N,N,0,N,00,N
20250312,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,26275,13,0.15,2025,2025,2020,2625,1415,2020,2021.15,0.03,0,0,2033,2026,2013,2006,1993,2030,2010,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2238,N,N,0,N,00,N
20250312,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,6075,3,0.04,2025,2025,2025,2625,1415,2020,2025.00,0.03,0,0,2033,2026,2013,2006,1993,2030,2010,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,2238,N,N,0,N,00,N
20250312,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,6075,3,0.04,2025,2025,2025,2625,1415,2020,2025.00,0.03,0,0,2033,2026,2013,2006,1993,2030,2010,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,2238,N,N,0,N,00,N
20250312,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,6075,3,0.04,2025,2025,2025,2625,1415,2020,2025.00,0.03,0,0,2033,2026,2013,2006,1993,2030,2010,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,2238,N,N,0,N,00,N
20250312,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.03,0,0,2033,2026,2013,2006,1993,2030,2010,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2238,N,N,0,N,00,N
20250311,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,16862380,8391,3073.63,2015,2020,2000,2615,1415,2015,2009.58,0.03,0,332,2021,2017,2016,2012,2011,2017,2012,7,600,100,1410,5,1,7202000,145,87.83,1.05,12,0.12,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1990,N,N,0,N,00,N
20250311,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,16862380,8391,3073.63,2015,2020,2000,2615,1415,2015,2009.58,0.03,0,332,2021,2017,2016,2012,2011,2017,2012,7,600,100,1410,5,1,7202000,145,87.83,1.05,12,0.12,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1990,N,N,0,N,00,N
20250311,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,16094655,8010,2934.07,2015,2015,2000,2615,1415,2015,2009.32,0.03,0,332,2021,2017,2016,2012,2011,2017,2012,7,600,100,1410,5,1,7202000,145,87.61,1.04,12,0.11,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,N,454750,100,7 억,,1990,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 161301 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 1064130 528 6.29 2025 2025 2015 2625 1415 2020 2015.40 0.03 0 -259 2033 2026 2013 2006 1993 2030 2010 7 605 100 1410 5 1 7202000 145 87.61 1.04 12 0.01 23.00 1932.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 N 454750 100 7 억 2238 N N 0 N 00 N
3 20250312 151305 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 26275 13 0.15 2025 2025 2020 2625 1415 2020 2021.15 0.03 0 0 2033 2026 2013 2006 1993 2030 2010 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 2238 N N 0 N 00 N
4 20250312 141259 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 26275 13 0.15 2025 2025 2020 2625 1415 2020 2021.15 0.03 0 0 2033 2026 2013 2006 1993 2030 2010 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 2238 N N 0 N 00 N
5 20250312 131301 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 26275 13 0.15 2025 2025 2020 2625 1415 2020 2021.15 0.03 0 0 2033 2026 2013 2006 1993 2030 2010 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 2238 N N 0 N 00 N
6 20250312 121305 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 6075 3 0.04 2025 2025 2025 2625 1415 2020 2025.00 0.03 0 0 2033 2026 2013 2006 1993 2030 2010 7 605 100 1410 5 1 7202000 146 88.04 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 2238 N N 0 N 00 N
7 20250312 111255 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 6075 3 0.04 2025 2025 2025 2625 1415 2020 2025.00 0.03 0 0 2033 2026 2013 2006 1993 2030 2010 7 605 100 1410 5 1 7202000 146 88.04 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 2238 N N 0 N 00 N
8 20250312 101257 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 6075 3 0.04 2025 2025 2025 2625 1415 2020 2025.00 0.03 0 0 2033 2026 2013 2006 1993 2030 2010 7 605 100 1410 5 1 7202000 146 88.04 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 2238 N N 0 N 00 N
9 20250312 091306 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.03 0 0 2033 2026 2013 2006 1993 2030 2010 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 2238 N N 0 N 00 N
10 20250311 161251 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 16862380 8391 3073.63 2015 2020 2000 2615 1415 2015 2009.58 0.03 0 332 2021 2017 2016 2012 2011 2017 2012 7 600 100 1410 5 1 7202000 145 87.83 1.05 12 0.12 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1990 N N 0 N 00 N
11 20250311 151253 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 16862380 8391 3073.63 2015 2020 2000 2615 1415 2015 2009.58 0.03 0 332 2021 2017 2016 2012 2011 2017 2012 7 600 100 1410 5 1 7202000 145 87.83 1.05 12 0.12 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1990 N N 0 N 00 N
12 20250311 141257 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 16094655 8010 2934.07 2015 2015 2000 2615 1415 2015 2009.32 0.03 0 332 2021 2017 2016 2012 2011 2017 2012 7 600 100 1410 5 1 7202000 145 87.61 1.04 12 0.11 23.00 1932.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 N 454750 100 7 억 1990 N N 0 N 00 N