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
458320/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
20250312,161307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1812,20240228,66.67,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250312,151310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1812,20240228,66.67,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250312,141305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1812,20240228,66.67,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250312,131307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1812,20240228,66.67,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250312,121311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1812,20240228,66.67,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250312,111301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1812,20240228,66.67,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250312,101303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1812,20240228,66.67,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250312,091312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1812,20240228,66.67,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250311,161257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1800,20240227,67.78,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250311,151259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1800,20240227,67.78,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250311,141303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1800,20240227,67.78,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,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 161307 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1812 20240228 66.67 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
3 20250312 151310 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1812 20240228 66.67 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
4 20250312 141305 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1812 20240228 66.67 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
5 20250312 131307 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1812 20240228 66.67 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
6 20250312 121311 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1812 20240228 66.67 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
7 20250312 111301 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1812 20240228 66.67 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
8 20250312 101303 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1812 20240228 66.67 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
9 20250312 091312 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1812 20240228 66.67 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
10 20250311 161257 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1800 20240227 67.78 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
11 20250311 151259 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1800 20240227 67.78 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
12 20250311 141303 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1800 20240227 67.78 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N