ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,35,2,1.29,548358950,197446,74.97,2720,2835,2720,3525,1905,2715,2777.26,0.94,0,2015,2841,2777,2746,2682,2651,2762,2667,28,810,200,1680,5,1,14096380,388,-8.02,1.24,12,1.40,-343.00,2217.00,5720,20240229,-51.92,2320,20241115,18.53,3435,-19.94,20250225,2435,12.94,20250203,5560,-50.54,20240401,2320,18.53,20241115,2.05,N,452300,200,28 억,,132602,N,N,0,N,00,N
20250313,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,35,2,1.29,529376420,190546,72.35,2720,2835,2720,3525,1905,2715,2778.21,0.94,0,5334,2841,2777,2746,2682,2651,2762,2667,28,810,200,1680,5,1,14096380,388,-8.02,1.24,12,1.35,-343.00,2217.00,5720,20240229,-51.92,2320,20241115,18.53,3435,-19.94,20250225,2435,12.94,20250203,5560,-50.54,20240401,2320,18.53,20241115,2.05,N,452300,200,28 억,,132602,N,N,0,N,00,N
20250313,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,30,2,1.10,490295365,176291,66.94,2720,2835,2720,3525,1905,2715,2781.17,0.94,0,7231,2841,2777,2746,2682,2651,2762,2667,28,810,200,1680,5,1,14096380,387,-8.00,1.24,12,1.25,-343.00,2217.00,5720,20240229,-52.01,2320,20241115,18.32,3435,-20.09,20250225,2435,12.73,20250203,5560,-50.63,20240401,2320,18.32,20241115,2.05,N,452300,200,28 억,,132602,N,N,0,N,00,N
20250313,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2747,32,2,1.18,465100698,167110,63.45,2720,2835,2720,3525,1905,2715,2783.20,0.94,0,5752,2841,2777,2746,2682,2651,2762,2667,28,810,200,1680,5,1,14096380,387,-8.01,1.24,12,1.19,-343.00,2217.00,5720,20240229,-51.98,2320,20241115,18.41,3435,-20.03,20250225,2435,12.81,20250203,5560,-50.59,20240401,2320,18.41,20241115,2.05,N,452300,200,28 억,,132602,N,N,0,N,00,N
20250313,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2755,40,2,1.47,436930921,156880,59.57,2720,2835,2720,3525,1905,2715,2785.13,0.94,0,7439,2841,2777,2746,2682,2651,2762,2667,28,810,200,1680,5,1,14096380,388,-8.03,1.24,12,1.11,-343.00,2217.00,5720,20240229,-51.84,2320,20241115,18.75,3435,-19.80,20250225,2435,13.14,20250203,5560,-50.45,20240401,2320,18.75,20241115,2.05,N,452300,200,28 억,,132602,N,N,0,N,00,N
20250313,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,55,2,2.03,395906016,142032,53.93,2720,2835,2720,3525,1905,2715,2787.44,0.94,0,8228,2841,2777,2746,2682,2651,2762,2667,28,810,200,1680,5,1,14096380,390,-8.08,1.25,12,1.01,-343.00,2217.00,5720,20240229,-51.57,2320,20241115,19.40,3435,-19.36,20250225,2435,13.76,20250203,5560,-50.18,20240401,2320,19.40,20241115,2.05,N,452300,200,28 억,,132602,N,N,0,N,00,N
20250313,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,70,2,2.58,354090756,126990,48.22,2720,2835,2720,3525,1905,2715,2788.34,0.94,0,15644,2841,2777,2746,2682,2651,2762,2667,28,810,200,1680,5,1,14096380,393,-8.12,1.26,12,0.90,-343.00,2217.00,5720,20240229,-51.31,2320,20241115,20.04,3435,-18.92,20250225,2435,14.37,20250203,5560,-49.91,20240401,2320,20.04,20241115,2.05,N,452300,200,28 억,,132602,N,N,0,N,00,N
20250313,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2800,85,2,3.13,238185801,85338,32.40,2720,2835,2720,3525,1905,2715,2791.09,0.94,0,16021,2841,2777,2746,2682,2651,2762,2667,28,810,200,1680,5,1,14096380,395,-8.16,1.26,12,0.61,-343.00,2217.00,5720,20240229,-51.05,2320,20241115,20.69,3435,-18.49,20250225,2435,14.99,20250203,5560,-49.64,20240401,2320,20.69,20241115,2.05,N,452300,200,28 억,,132602,N,N,0,N,00,N
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
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 20250313 161304 57 100.00 KOSDAQ 금융 N N N N N 2750 35 2 1.29 548358950 197446 74.97 2720 2835 2720 3525 1905 2715 2777.26 0.94 0 2015 2841 2777 2746 2682 2651 2762 2667 28 810 200 1680 5 1 14096380 388 -8.02 1.24 12 1.40 -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 2.05 N 452300 200 28 억 132602 N N 0 N 00 N
3 20250313 151305 57 100.00 KOSDAQ 금융 N N N N N 2750 35 2 1.29 529376420 190546 72.35 2720 2835 2720 3525 1905 2715 2778.21 0.94 0 5334 2841 2777 2746 2682 2651 2762 2667 28 810 200 1680 5 1 14096380 388 -8.02 1.24 12 1.35 -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 2.05 N 452300 200 28 억 132602 N N 0 N 00 N
4 20250313 141306 57 100.00 KOSDAQ 금융 N N N N N 2745 30 2 1.10 490295365 176291 66.94 2720 2835 2720 3525 1905 2715 2781.17 0.94 0 7231 2841 2777 2746 2682 2651 2762 2667 28 810 200 1680 5 1 14096380 387 -8.00 1.24 12 1.25 -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 2.05 N 452300 200 28 억 132602 N N 0 N 00 N
5 20250313 131305 57 100.00 KOSDAQ 금융 N N N N N 2747 32 2 1.18 465100698 167110 63.45 2720 2835 2720 3525 1905 2715 2783.20 0.94 0 5752 2841 2777 2746 2682 2651 2762 2667 28 810 200 1680 5 1 14096380 387 -8.01 1.24 12 1.19 -343.00 2217.00 5720 20240229 -51.98 2320 20241115 18.41 3435 -20.03 20250225 2435 12.81 20250203 5560 -50.59 20240401 2320 18.41 20241115 2.05 N 452300 200 28 억 132602 N N 0 N 00 N
6 20250313 121305 57 100.00 KOSDAQ 금융 N N N N N 2755 40 2 1.47 436930921 156880 59.57 2720 2835 2720 3525 1905 2715 2785.13 0.94 0 7439 2841 2777 2746 2682 2651 2762 2667 28 810 200 1680 5 1 14096380 388 -8.03 1.24 12 1.11 -343.00 2217.00 5720 20240229 -51.84 2320 20241115 18.75 3435 -19.80 20250225 2435 13.14 20250203 5560 -50.45 20240401 2320 18.75 20241115 2.05 N 452300 200 28 억 132602 N N 0 N 00 N
7 20250313 111307 57 100.00 KOSDAQ 금융 N N N N N 2770 55 2 2.03 395906016 142032 53.93 2720 2835 2720 3525 1905 2715 2787.44 0.94 0 8228 2841 2777 2746 2682 2651 2762 2667 28 810 200 1680 5 1 14096380 390 -8.08 1.25 12 1.01 -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 2.05 N 452300 200 28 억 132602 N N 0 N 00 N
8 20250313 101304 57 100.00 KOSDAQ 금융 N N N N N 2785 70 2 2.58 354090756 126990 48.22 2720 2835 2720 3525 1905 2715 2788.34 0.94 0 15644 2841 2777 2746 2682 2651 2762 2667 28 810 200 1680 5 1 14096380 393 -8.12 1.26 12 0.90 -343.00 2217.00 5720 20240229 -51.31 2320 20241115 20.04 3435 -18.92 20250225 2435 14.37 20250203 5560 -49.91 20240401 2320 20.04 20241115 2.05 N 452300 200 28 억 132602 N N 0 N 00 N
9 20250313 091308 57 100.00 KOSDAQ 금융 N N N N N 2800 85 2 3.13 238185801 85338 32.40 2720 2835 2720 3525 1905 2715 2791.09 0.94 0 16021 2841 2777 2746 2682 2651 2762 2667 28 810 200 1680 5 1 14096380 395 -8.16 1.26 12 0.61 -343.00 2217.00 5720 20240229 -51.05 2320 20241115 20.69 3435 -18.49 20250225 2435 14.99 20250203 5560 -49.64 20240401 2320 20.69 20241115 2.05 N 452300 200 28 억 132602 N N 0 N 00 N
10 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
11 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
12 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