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
455250/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
20250312,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,1065412,506,18.18,2125,2125,2095,2755,1485,2120,2105.56,0.66,0,0,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.01,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250312,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,870832,414,14.87,2125,2125,2095,2755,1485,2120,2103.46,0.66,0,0,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.01,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250312,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,805412,383,13.76,2125,2125,2095,2755,1485,2120,2102.90,0.66,0,0,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.01,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250312,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,676392,322,11.57,2125,2125,2095,2755,1485,2120,2100.60,0.66,0,0,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.01,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250312,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,474105,226,8.12,2125,2125,2095,2755,1485,2120,2097.81,0.66,0,0,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.01,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250312,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,474105,226,8.12,2125,2125,2095,2755,1485,2120,2097.81,0.66,0,0,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.01,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250312,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,4250,2,0.07,2125,2125,2125,2755,1485,2120,2125.00,0.66,0,0,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.83,1.09,12,0.00,30.00,1958.00,2130,20250225,-0.23,1697,20240322,25.22,2130,-0.23,20250225,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250312,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,2125,1,0.04,2125,2125,2125,2755,1485,2120,2125.00,0.66,0,0,2140,2130,2115,2105,2090,2122,2097,4,635,100,1310,5,1,4305000,91,70.83,1.09,12,0.00,30.00,1958.00,2130,20250225,-0.23,1697,20240322,25.22,2130,-0.23,20250225,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,N,455250,100,4 억,,28435,N,N,0,N,00,N
20250311,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,5899945,2784,57.14,2125,2125,2100,2765,1495,2130,2119.23,0.66,0,-5,2136,2132,2126,2122,2116,2135,2125,4,635,100,1320,5,1,4305000,91,70.67,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28440,N,N,0,N,00,N
20250311,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,5876625,2773,56.92,2125,2125,2100,2765,1495,2130,2119.23,0.66,0,-5,2136,2132,2126,2122,2116,2135,2125,4,635,100,1320,5,1,4305000,91,70.67,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28440,N,N,0,N,00,N
20250311,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,5669985,2675,54.91,2125,2125,2100,2765,1495,2130,2119.62,0.66,0,-5,2136,2132,2126,2122,2116,2135,2125,4,635,100,1320,5,1,4305000,91,70.67,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28440,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 161302 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 1065412 506 18.18 2125 2125 2095 2755 1485 2120 2105.56 0.66 0 0 2140 2130 2115 2105 2090 2122 2097 4 635 100 1310 5 1 4305000 91 70.50 1.08 12 0.01 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 -0.70 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
3 20250312 151305 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 870832 414 14.87 2125 2125 2095 2755 1485 2120 2103.46 0.66 0 0 2140 2130 2115 2105 2090 2122 2097 4 635 100 1310 5 1 4305000 91 70.67 1.08 12 0.01 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 -0.47 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
4 20250312 141259 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 805412 383 13.76 2125 2125 2095 2755 1485 2120 2102.90 0.66 0 0 2140 2130 2115 2105 2090 2122 2097 4 635 100 1310 5 1 4305000 91 70.67 1.08 12 0.01 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 -0.47 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
5 20250312 131301 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 676392 322 11.57 2125 2125 2095 2755 1485 2120 2100.60 0.66 0 0 2140 2130 2115 2105 2090 2122 2097 4 635 100 1310 5 1 4305000 91 70.67 1.08 12 0.01 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 -0.47 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
6 20250312 121306 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 474105 226 8.12 2125 2125 2095 2755 1485 2120 2097.81 0.66 0 0 2140 2130 2115 2105 2090 2122 2097 4 635 100 1310 5 1 4305000 91 70.67 1.08 12 0.01 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 -0.47 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
7 20250312 111255 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 474105 226 8.12 2125 2125 2095 2755 1485 2120 2097.81 0.66 0 0 2140 2130 2115 2105 2090 2122 2097 4 635 100 1310 5 1 4305000 91 70.67 1.08 12 0.01 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 -0.47 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
8 20250312 101258 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 4250 2 0.07 2125 2125 2125 2755 1485 2120 2125.00 0.66 0 0 2140 2130 2115 2105 2090 2122 2097 4 635 100 1310 5 1 4305000 91 70.83 1.09 12 0.00 30.00 1958.00 2130 20250225 -0.23 1697 20240322 25.22 2130 -0.23 20250225 2025 4.94 20250102 2670 -20.41 20240628 2010 5.72 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
9 20250312 091306 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 2125 1 0.04 2125 2125 2125 2755 1485 2120 2125.00 0.66 0 0 2140 2130 2115 2105 2090 2122 2097 4 635 100 1310 5 1 4305000 91 70.83 1.09 12 0.00 30.00 1958.00 2130 20250225 -0.23 1697 20240322 25.22 2130 -0.23 20250225 2025 4.94 20250102 2670 -20.41 20240628 2010 5.72 20241226 0.00 N 455250 100 4 억 28435 N N 0 N 00 N
10 20250311 161251 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 5899945 2784 57.14 2125 2125 2100 2765 1495 2130 2119.23 0.66 0 -5 2136 2132 2126 2122 2116 2135 2125 4 635 100 1320 5 1 4305000 91 70.67 1.08 12 0.06 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 -0.47 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28440 N N 0 N 00 N
11 20250311 151254 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 5876625 2773 56.92 2125 2125 2100 2765 1495 2130 2119.23 0.66 0 -5 2136 2132 2126 2122 2116 2135 2125 4 635 100 1320 5 1 4305000 91 70.67 1.08 12 0.06 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 -0.47 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28440 N N 0 N 00 N
12 20250311 141258 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 5669985 2675 54.91 2125 2125 2100 2765 1495 2130 2119.62 0.66 0 -5 2136 2132 2126 2122 2116 2135 2125 4 635 100 1320 5 1 4305000 91 70.67 1.08 12 0.06 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 -0.47 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28440 N N 0 N 00 N