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
455910/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,2070,-10,5,-0.48,5201820,2526,20.78,2080,2095,2055,2700,1460,2080,2059.31,0.02,0,-2263,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.05,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,929,N,N,0,N,00,N
20250312,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,4655690,2262,18.61,2080,2095,2055,2700,1460,2080,2058.22,0.02,0,-2220,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5020000,103,121.18,1.14,12,0.05,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,929,N,N,0,N,00,N
20250312,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,3796670,1845,15.18,2080,2095,2055,2700,1460,2080,2057.82,0.02,0,-1803,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5020000,103,121.18,1.14,12,0.04,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,929,N,N,0,N,00,N
20250312,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,2935590,1427,11.74,2080,2095,2055,2700,1460,2080,2057.18,0.02,0,-1386,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5020000,103,121.18,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,929,N,N,0,N,00,N
20250312,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-25,5,-1.20,2073480,1008,8.29,2080,2095,2055,2700,1460,2080,2057.02,0.02,0,-969,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5020000,103,120.88,1.14,12,0.02,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,929,N,N,0,N,00,N
20250312,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-25,5,-1.20,1216025,591,4.86,2080,2095,2055,2700,1460,2080,2057.57,0.02,0,-556,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5020000,103,120.88,1.14,12,0.01,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240329,1991,3.21,20241209,0.00,N,455910,100,5 억,,929,N,N,0,N,00,N
20250312,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,356945,173,1.42,2080,2095,2055,2700,1460,2080,2063.27,0.02,0,-138,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5020000,105,122.65,1.16,12,0.00,17.00,1805.00,2295,20240329,-9.15,1991,20241209,4.72,2135,-2.34,20250103,2025,2.96,20250107,2295,-9.15,20240329,1991,4.72,20241209,0.00,N,455910,100,5 억,,929,N,N,0,N,00,N
20250312,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.02,0,0,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.00,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,929,N,N,0,N,00,N
20250311,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,25140810,12155,539.98,2060,2080,2060,2680,1450,2065,2068.35,0.02,0,0,2111,2087,2061,2037,2011,2075,2025,5,615,100,1480,5,1,5020000,104,122.35,1.15,12,0.24,17.00,1805.00,2295,20240329,-9.37,1991,20241209,4.47,2135,-2.58,20250103,2025,2.72,20250107,2295,-9.37,20240329,1991,4.47,20241209,0.00,N,455910,100,5 억,,930,N,N,0,N,00,N
20250311,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,24300490,11751,522.03,2060,2070,2060,2680,1450,2065,2067.95,0.02,0,0,2111,2087,2061,2037,2011,2075,2025,5,615,100,1480,5,1,5020000,104,121.76,1.15,12,0.23,17.00,1805.00,2295,20240329,-9.80,1991,20241209,3.97,2135,-3.04,20250103,2025,2.22,20250107,2295,-9.80,20240329,1991,3.97,20241209,0.00,N,455910,100,5 억,,930,N,N,0,N,00,N
20250311,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,4173560,2026,90.00,2060,2060,2060,2680,1450,2065,2060.00,0.02,0,1,2111,2087,2061,2037,2011,2075,2025,5,615,100,1480,5,1,5020000,103,121.18,1.14,12,0.04,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240329,1991,3.47,20241209,0.00,N,455910,100,5 억,,930,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 2070 -10 5 -0.48 5201820 2526 20.78 2080 2095 2055 2700 1460 2080 2059.31 0.02 0 -2263 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5020000 104 121.76 1.15 12 0.05 17.00 1805.00 2295 20240329 -9.80 1991 20241209 3.97 2135 -3.04 20250103 2025 2.22 20250107 2295 -9.80 20240329 1991 3.97 20241209 0.00 N 455910 100 5 억 929 N N 0 N 00 N
3 20250312 151306 57 100.00 KOSDAQ 금융 N N N N N 2060 -20 5 -0.96 4655690 2262 18.61 2080 2095 2055 2700 1460 2080 2058.22 0.02 0 -2220 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5020000 103 121.18 1.14 12 0.05 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2295 -10.24 20240329 1991 3.47 20241209 0.00 N 455910 100 5 억 929 N N 0 N 00 N
4 20250312 141300 57 100.00 KOSDAQ 금융 N N N N N 2060 -20 5 -0.96 3796670 1845 15.18 2080 2095 2055 2700 1460 2080 2057.82 0.02 0 -1803 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5020000 103 121.18 1.14 12 0.04 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2295 -10.24 20240329 1991 3.47 20241209 0.00 N 455910 100 5 억 929 N N 0 N 00 N
5 20250312 131302 57 100.00 KOSDAQ 금융 N N N N N 2060 -20 5 -0.96 2935590 1427 11.74 2080 2095 2055 2700 1460 2080 2057.18 0.02 0 -1386 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5020000 103 121.18 1.14 12 0.03 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2295 -10.24 20240329 1991 3.47 20241209 0.00 N 455910 100 5 억 929 N N 0 N 00 N
6 20250312 121307 57 100.00 KOSDAQ 금융 N N N N N 2055 -25 5 -1.20 2073480 1008 8.29 2080 2095 2055 2700 1460 2080 2057.02 0.02 0 -969 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5020000 103 120.88 1.14 12 0.02 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 929 N N 0 N 00 N
7 20250312 111256 57 100.00 KOSDAQ 금융 N N N N N 2055 -25 5 -1.20 1216025 591 4.86 2080 2095 2055 2700 1460 2080 2057.57 0.02 0 -556 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5020000 103 120.88 1.14 12 0.01 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2295 -10.46 20240329 1991 3.21 20241209 0.00 N 455910 100 5 억 929 N N 0 N 00 N
8 20250312 101259 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 356945 173 1.42 2080 2095 2055 2700 1460 2080 2063.27 0.02 0 -138 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5020000 105 122.65 1.16 12 0.00 17.00 1805.00 2295 20240329 -9.15 1991 20241209 4.72 2135 -2.34 20250103 2025 2.96 20250107 2295 -9.15 20240329 1991 4.72 20241209 0.00 N 455910 100 5 억 929 N N 0 N 00 N
9 20250312 091307 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 0.02 0 0 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5020000 104 122.35 1.15 12 0.00 17.00 1805.00 2295 20240329 -9.37 1991 20241209 4.47 2135 -2.58 20250103 2025 2.72 20250107 2295 -9.37 20240329 1991 4.47 20241209 0.00 N 455910 100 5 억 929 N N 0 N 00 N
10 20250311 161252 57 100.00 KOSDAQ 금융 N N N N N 2080 15 2 0.73 25140810 12155 539.98 2060 2080 2060 2680 1450 2065 2068.35 0.02 0 0 2111 2087 2061 2037 2011 2075 2025 5 615 100 1480 5 1 5020000 104 122.35 1.15 12 0.24 17.00 1805.00 2295 20240329 -9.37 1991 20241209 4.47 2135 -2.58 20250103 2025 2.72 20250107 2295 -9.37 20240329 1991 4.47 20241209 0.00 N 455910 100 5 억 930 N N 0 N 00 N
11 20250311 151254 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 24300490 11751 522.03 2060 2070 2060 2680 1450 2065 2067.95 0.02 0 0 2111 2087 2061 2037 2011 2075 2025 5 615 100 1480 5 1 5020000 104 121.76 1.15 12 0.23 17.00 1805.00 2295 20240329 -9.80 1991 20241209 3.97 2135 -3.04 20250103 2025 2.22 20250107 2295 -9.80 20240329 1991 3.97 20241209 0.00 N 455910 100 5 억 930 N N 0 N 00 N
12 20250311 141259 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 4173560 2026 90.00 2060 2060 2060 2680 1450 2065 2060.00 0.02 0 1 2111 2087 2061 2037 2011 2075 2025 5 615 100 1480 5 1 5020000 103 121.18 1.14 12 0.04 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2295 -10.24 20240329 1991 3.47 20241209 0.00 N 455910 100 5 억 930 N N 0 N 00 N