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
456440/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
20250312,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,127521500,58967,154.96,2165,2185,2145,2820,1520,2170,2162.59,0.50,0,233,2210,2190,2160,2140,2110,2200,2150,5,650,100,1510,5,1,5315000,116,72.83,1.11,12,1.11,30.00,1971.00,2347,20240801,-6.90,2050,20250210,6.59,2290,-4.59,20250131,2050,6.59,20250210,2395,-8.77,20240801,2050,6.59,20250210,0.11,N,456440,100,5 억,,26464,N,N,0,N,00,N
20250312,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,127517130,58965,154.96,2165,2185,2145,2820,1520,2170,2162.59,0.50,0,235,2210,2190,2160,2140,2110,2200,2150,5,650,100,1510,5,1,5315000,116,72.67,1.11,12,1.11,30.00,1971.00,2347,20240801,-7.12,2050,20250210,6.34,2290,-4.80,20250131,2050,6.34,20250210,2395,-8.98,20240801,2050,6.34,20250210,0.11,N,456440,100,5 억,,26464,N,N,0,N,00,N
20250312,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,99560050,46000,120.89,2165,2185,2145,2820,1520,2170,2164.35,0.50,0,206,2210,2190,2160,2140,2110,2200,2150,5,650,100,1510,5,1,5315000,116,72.50,1.10,12,0.87,30.00,1971.00,2347,20240801,-7.33,2050,20250210,6.10,2290,-5.02,20250131,2050,6.10,20250210,2395,-9.19,20240801,2050,6.10,20250210,0.11,N,456440,100,5 억,,26464,N,N,0,N,00,N
20250312,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,86635085,40035,105.21,2165,2185,2145,2820,1520,2170,2163.98,0.50,0,-199,2210,2190,2160,2140,2110,2200,2150,5,650,100,1510,5,1,5315000,116,72.83,1.11,12,0.75,30.00,1971.00,2347,20240801,-6.90,2050,20250210,6.59,2290,-4.59,20250131,2050,6.59,20250210,2395,-8.77,20240801,2050,6.59,20250210,0.11,N,456440,100,5 억,,26464,N,N,0,N,00,N
20250312,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,42581205,19752,51.91,2165,2165,2145,2820,1520,2170,2155.79,0.50,0,-120,2210,2190,2160,2140,2110,2200,2150,5,650,100,1510,5,1,5315000,115,72.17,1.10,12,0.37,30.00,1971.00,2347,20240801,-7.75,2050,20250210,5.61,2290,-5.46,20250131,2050,5.61,20250210,2395,-9.60,20240801,2050,5.61,20250210,0.11,N,456440,100,5 억,,26464,N,N,0,N,00,N
20250312,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,33124455,15372,40.40,2165,2165,2145,2820,1520,2170,2154.86,0.50,0,-1,2210,2190,2160,2140,2110,2200,2150,5,650,100,1510,5,1,5315000,115,72.00,1.10,12,0.29,30.00,1971.00,2347,20240801,-7.97,2050,20250210,5.37,2290,-5.68,20250131,2050,5.37,20250210,2395,-9.81,20240801,2050,5.37,20250210,0.11,N,456440,100,5 억,,26464,N,N,0,N,00,N
20250312,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,33014545,15321,40.26,2165,2165,2145,2820,1520,2170,2154.86,0.50,0,-1,2210,2190,2160,2140,2110,2200,2150,5,650,100,1510,5,1,5315000,115,72.00,1.10,12,0.29,30.00,1971.00,2347,20240801,-7.97,2050,20250210,5.37,2290,-5.68,20250131,2050,5.37,20250210,2395,-9.81,20240801,2050,5.37,20250210,0.11,N,456440,100,5 억,,26464,N,N,0,N,00,N
20250312,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,733920,339,0.89,2165,2165,2150,2820,1520,2170,2164.96,0.50,0,-1,2210,2190,2160,2140,2110,2200,2150,5,650,100,1510,5,1,5315000,114,71.67,1.09,12,0.01,30.00,1971.00,2347,20240801,-8.39,2050,20250210,4.88,2290,-6.11,20250131,2050,4.88,20250210,2395,-10.23,20240801,2050,4.88,20250210,0.11,N,456440,100,5 억,,26464,N,N,0,N,00,N
20250311,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,82170540,38052,127.73,2135,2180,2130,2830,1530,2180,2159.43,0.50,0,415,2226,2202,2176,2152,2126,2215,2165,5,650,100,1520,5,1,5315000,115,72.33,1.10,12,0.72,30.00,1971.00,2347,20240801,-7.54,2050,20250210,5.85,2290,-5.24,20250131,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,0.09,N,456440,100,5 억,,26549,N,N,0,N,00,N
20250311,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,82170540,38052,127.73,2135,2180,2130,2830,1530,2180,2159.43,0.50,0,415,2226,2202,2176,2152,2126,2215,2165,5,650,100,1520,5,1,5315000,115,72.33,1.10,12,0.72,30.00,1971.00,2347,20240801,-7.54,2050,20250210,5.85,2290,-5.24,20250131,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,0.09,N,456440,100,5 억,,26549,N,N,0,N,00,N
20250311,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,60752190,28137,94.45,2135,2180,2130,2830,1530,2180,2159.16,0.50,0,342,2226,2202,2176,2152,2126,2215,2165,5,650,100,1520,5,1,5315000,116,72.50,1.10,12,0.53,30.00,1971.00,2347,20240801,-7.33,2050,20250210,6.10,2290,-5.02,20250131,2050,6.10,20250210,2395,-9.19,20240801,2050,6.10,20250210,0.09,N,456440,100,5 억,,26549,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 161304 57 100.00 KOSDAQ 금융 N N N N N 2185 15 2 0.69 127521500 58967 154.96 2165 2185 2145 2820 1520 2170 2162.59 0.50 0 233 2210 2190 2160 2140 2110 2200 2150 5 650 100 1510 5 1 5315000 116 72.83 1.11 12 1.11 30.00 1971.00 2347 20240801 -6.90 2050 20250210 6.59 2290 -4.59 20250131 2050 6.59 20250210 2395 -8.77 20240801 2050 6.59 20250210 0.11 N 456440 100 5 억 26464 N N 0 N 00 N
3 20250312 151307 57 100.00 KOSDAQ 금융 N N N N N 2180 10 2 0.46 127517130 58965 154.96 2165 2185 2145 2820 1520 2170 2162.59 0.50 0 235 2210 2190 2160 2140 2110 2200 2150 5 650 100 1510 5 1 5315000 116 72.67 1.11 12 1.11 30.00 1971.00 2347 20240801 -7.12 2050 20250210 6.34 2290 -4.80 20250131 2050 6.34 20250210 2395 -8.98 20240801 2050 6.34 20250210 0.11 N 456440 100 5 억 26464 N N 0 N 00 N
4 20250312 141302 57 100.00 KOSDAQ 금융 N N N N N 2175 5 2 0.23 99560050 46000 120.89 2165 2185 2145 2820 1520 2170 2164.35 0.50 0 206 2210 2190 2160 2140 2110 2200 2150 5 650 100 1510 5 1 5315000 116 72.50 1.10 12 0.87 30.00 1971.00 2347 20240801 -7.33 2050 20250210 6.10 2290 -5.02 20250131 2050 6.10 20250210 2395 -9.19 20240801 2050 6.10 20250210 0.11 N 456440 100 5 억 26464 N N 0 N 00 N
5 20250312 131304 57 100.00 KOSDAQ 금융 N N N N N 2185 15 2 0.69 86635085 40035 105.21 2165 2185 2145 2820 1520 2170 2163.98 0.50 0 -199 2210 2190 2160 2140 2110 2200 2150 5 650 100 1510 5 1 5315000 116 72.83 1.11 12 0.75 30.00 1971.00 2347 20240801 -6.90 2050 20250210 6.59 2290 -4.59 20250131 2050 6.59 20250210 2395 -8.77 20240801 2050 6.59 20250210 0.11 N 456440 100 5 억 26464 N N 0 N 00 N
6 20250312 121308 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 42581205 19752 51.91 2165 2165 2145 2820 1520 2170 2155.79 0.50 0 -120 2210 2190 2160 2140 2110 2200 2150 5 650 100 1510 5 1 5315000 115 72.17 1.10 12 0.37 30.00 1971.00 2347 20240801 -7.75 2050 20250210 5.61 2290 -5.46 20250131 2050 5.61 20250210 2395 -9.60 20240801 2050 5.61 20250210 0.11 N 456440 100 5 억 26464 N N 0 N 00 N
7 20250312 111257 57 100.00 KOSDAQ 금융 N N N N N 2160 -10 5 -0.46 33124455 15372 40.40 2165 2165 2145 2820 1520 2170 2154.86 0.50 0 -1 2210 2190 2160 2140 2110 2200 2150 5 650 100 1510 5 1 5315000 115 72.00 1.10 12 0.29 30.00 1971.00 2347 20240801 -7.97 2050 20250210 5.37 2290 -5.68 20250131 2050 5.37 20250210 2395 -9.81 20240801 2050 5.37 20250210 0.11 N 456440 100 5 억 26464 N N 0 N 00 N
8 20250312 101300 57 100.00 KOSDAQ 금융 N N N N N 2160 -10 5 -0.46 33014545 15321 40.26 2165 2165 2145 2820 1520 2170 2154.86 0.50 0 -1 2210 2190 2160 2140 2110 2200 2150 5 650 100 1510 5 1 5315000 115 72.00 1.10 12 0.29 30.00 1971.00 2347 20240801 -7.97 2050 20250210 5.37 2290 -5.68 20250131 2050 5.37 20250210 2395 -9.81 20240801 2050 5.37 20250210 0.11 N 456440 100 5 억 26464 N N 0 N 00 N
9 20250312 091309 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 733920 339 0.89 2165 2165 2150 2820 1520 2170 2164.96 0.50 0 -1 2210 2190 2160 2140 2110 2200 2150 5 650 100 1510 5 1 5315000 114 71.67 1.09 12 0.01 30.00 1971.00 2347 20240801 -8.39 2050 20250210 4.88 2290 -6.11 20250131 2050 4.88 20250210 2395 -10.23 20240801 2050 4.88 20250210 0.11 N 456440 100 5 억 26464 N N 0 N 00 N
10 20250311 161253 57 100.00 KOSDAQ 금융 N N N N N 2170 -10 5 -0.46 82170540 38052 127.73 2135 2180 2130 2830 1530 2180 2159.43 0.50 0 415 2226 2202 2176 2152 2126 2215 2165 5 650 100 1520 5 1 5315000 115 72.33 1.10 12 0.72 30.00 1971.00 2347 20240801 -7.54 2050 20250210 5.85 2290 -5.24 20250131 2050 5.85 20250210 2395 -9.39 20240801 2050 5.85 20250210 0.09 N 456440 100 5 억 26549 N N 0 N 00 N
11 20250311 151256 57 100.00 KOSDAQ 금융 N N N N N 2170 -10 5 -0.46 82170540 38052 127.73 2135 2180 2130 2830 1530 2180 2159.43 0.50 0 415 2226 2202 2176 2152 2126 2215 2165 5 650 100 1520 5 1 5315000 115 72.33 1.10 12 0.72 30.00 1971.00 2347 20240801 -7.54 2050 20250210 5.85 2290 -5.24 20250131 2050 5.85 20250210 2395 -9.39 20240801 2050 5.85 20250210 0.09 N 456440 100 5 억 26549 N N 0 N 00 N
12 20250311 141300 57 100.00 KOSDAQ 금융 N N N N N 2175 -5 5 -0.23 60752190 28137 94.45 2135 2180 2130 2830 1530 2180 2159.16 0.50 0 342 2226 2202 2176 2152 2126 2215 2165 5 650 100 1520 5 1 5315000 116 72.50 1.10 12 0.53 30.00 1971.00 2347 20240801 -7.33 2050 20250210 6.10 2290 -5.02 20250131 2050 6.10 20250210 2395 -9.19 20240801 2050 6.10 20250210 0.09 N 456440 100 5 억 26549 N N 0 N 00 N