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
456490/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,2120,-10,5,-0.47,8378655,3965,14.70,2130,2130,2105,2765,1495,2130,2113.15,0.05,0,-2192,2146,2137,2126,2117,2106,2142,2122,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.09,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,2025,N,N,0,N,00,N
20250312,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,7908550,3743,13.87,2130,2130,2105,2765,1495,2130,2112.89,0.05,0,-2159,2146,2137,2126,2117,2106,2142,2122,4,635,100,1530,5,1,4200000,89,132.19,1.08,12,0.09,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,2025,N,N,0,N,00,N
20250312,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,5747210,2719,10.08,2130,2130,2105,2765,1495,2130,2113.72,0.05,0,-1756,2146,2137,2126,2117,2106,2142,2122,4,635,100,1530,5,1,4200000,89,131.88,1.07,12,0.06,16.00,1964.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,N,456490,100,4 억,,2025,N,N,0,N,00,N
20250312,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,3725225,1761,6.53,2130,2130,2105,2765,1495,2130,2115.40,0.05,0,-1352,2146,2137,2126,2117,2106,2142,2122,4,635,100,1530,5,1,4200000,89,132.19,1.08,12,0.04,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,2025,N,N,0,N,00,N
20250312,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,2655025,1255,4.65,2130,2130,2105,2765,1495,2130,2115.56,0.05,0,-949,2146,2137,2126,2117,2106,2142,2122,4,635,100,1530,5,1,4200000,89,132.19,1.08,12,0.03,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,2025,N,N,0,N,00,N
20250312,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,1802680,852,3.16,2130,2130,2105,2765,1495,2130,2115.82,0.05,0,-546,2146,2137,2126,2117,2106,2142,2122,4,635,100,1530,5,1,4200000,89,132.19,1.08,12,0.02,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,2025,N,N,0,N,00,N
20250312,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,538110,254,0.94,2130,2130,2105,2765,1495,2130,2118.54,0.05,0,-142,2146,2137,2126,2117,2106,2142,2122,4,635,100,1530,5,1,4200000,89,131.88,1.07,12,0.01,16.00,1964.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,N,456490,100,4 억,,2025,N,N,0,N,00,N
20250312,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,4260,2,0.01,2130,2130,2130,2765,1495,2130,2130.00,0.05,0,0,2146,2137,2126,2117,2106,2142,2122,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.00,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2025,N,N,0,N,00,N
20250311,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,57460600,26978,217.83,2115,2135,2115,2765,1495,2130,2129.91,0.05,0,-235,2143,2136,2128,2121,2113,2140,2125,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.64,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2260,N,N,0,N,00,N
20250311,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,36147820,16972,137.04,2115,2135,2115,2765,1495,2130,2129.85,0.05,0,-235,2143,2136,2128,2121,2113,2140,2125,4,635,100,1530,5,1,4200000,90,133.44,1.09,12,0.40,16.00,1964.00,2355,20240502,-9.34,2005,20241120,6.48,2210,-3.39,20250207,2045,4.40,20250123,2355,-9.34,20240502,2005,6.48,20241120,0.10,N,456490,100,4 억,,2260,N,N,0,N,00,N
20250311,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,27625685,12971,104.73,2115,2135,2115,2765,1495,2130,2129.80,0.05,0,-235,2143,2136,2128,2121,2113,2140,2125,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.31,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2260,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 2120 -10 5 -0.47 8378655 3965 14.70 2130 2130 2105 2765 1495 2130 2113.15 0.05 0 -2192 2146 2137 2126 2117 2106 2142 2122 4 635 100 1530 5 1 4200000 89 132.50 1.08 12 0.09 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 2025 N N 0 N 00 N
3 20250312 151308 57 100.00 KOSDAQ 금융 N N N N N 2115 -15 5 -0.70 7908550 3743 13.87 2130 2130 2105 2765 1495 2130 2112.89 0.05 0 -2159 2146 2137 2126 2117 2106 2142 2122 4 635 100 1530 5 1 4200000 89 132.19 1.08 12 0.09 16.00 1964.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 N 456490 100 4 억 2025 N N 0 N 00 N
4 20250312 141302 57 100.00 KOSDAQ 금융 N N N N N 2110 -20 5 -0.94 5747210 2719 10.08 2130 2130 2105 2765 1495 2130 2113.72 0.05 0 -1756 2146 2137 2126 2117 2106 2142 2122 4 635 100 1530 5 1 4200000 89 131.88 1.07 12 0.06 16.00 1964.00 2355 20240502 -10.40 2005 20241120 5.24 2210 -4.52 20250207 2045 3.18 20250123 2355 -10.40 20240502 2005 5.24 20241120 0.10 N 456490 100 4 억 2025 N N 0 N 00 N
5 20250312 131304 57 100.00 KOSDAQ 금융 N N N N N 2115 -15 5 -0.70 3725225 1761 6.53 2130 2130 2105 2765 1495 2130 2115.40 0.05 0 -1352 2146 2137 2126 2117 2106 2142 2122 4 635 100 1530 5 1 4200000 89 132.19 1.08 12 0.04 16.00 1964.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 N 456490 100 4 억 2025 N N 0 N 00 N
6 20250312 121308 57 100.00 KOSDAQ 금융 N N N N N 2115 -15 5 -0.70 2655025 1255 4.65 2130 2130 2105 2765 1495 2130 2115.56 0.05 0 -949 2146 2137 2126 2117 2106 2142 2122 4 635 100 1530 5 1 4200000 89 132.19 1.08 12 0.03 16.00 1964.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 N 456490 100 4 억 2025 N N 0 N 00 N
7 20250312 111258 57 100.00 KOSDAQ 금융 N N N N N 2115 -15 5 -0.70 1802680 852 3.16 2130 2130 2105 2765 1495 2130 2115.82 0.05 0 -546 2146 2137 2126 2117 2106 2142 2122 4 635 100 1530 5 1 4200000 89 132.19 1.08 12 0.02 16.00 1964.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 N 456490 100 4 억 2025 N N 0 N 00 N
8 20250312 101300 57 100.00 KOSDAQ 금융 N N N N N 2110 -20 5 -0.94 538110 254 0.94 2130 2130 2105 2765 1495 2130 2118.54 0.05 0 -142 2146 2137 2126 2117 2106 2142 2122 4 635 100 1530 5 1 4200000 89 131.88 1.07 12 0.01 16.00 1964.00 2355 20240502 -10.40 2005 20241120 5.24 2210 -4.52 20250207 2045 3.18 20250123 2355 -10.40 20240502 2005 5.24 20241120 0.10 N 456490 100 4 억 2025 N N 0 N 00 N
9 20250312 091309 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 4260 2 0.01 2130 2130 2130 2765 1495 2130 2130.00 0.05 0 0 2146 2137 2126 2117 2106 2142 2122 4 635 100 1530 5 1 4200000 89 133.12 1.08 12 0.00 16.00 1964.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 N 456490 100 4 억 2025 N N 0 N 00 N
10 20250311 161254 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 57460600 26978 217.83 2115 2135 2115 2765 1495 2130 2129.91 0.05 0 -235 2143 2136 2128 2121 2113 2140 2125 4 635 100 1530 5 1 4200000 89 133.12 1.08 12 0.64 16.00 1964.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 N 456490 100 4 억 2260 N N 0 N 00 N
11 20250311 151256 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 36147820 16972 137.04 2115 2135 2115 2765 1495 2130 2129.85 0.05 0 -235 2143 2136 2128 2121 2113 2140 2125 4 635 100 1530 5 1 4200000 90 133.44 1.09 12 0.40 16.00 1964.00 2355 20240502 -9.34 2005 20241120 6.48 2210 -3.39 20250207 2045 4.40 20250123 2355 -9.34 20240502 2005 6.48 20241120 0.10 N 456490 100 4 억 2260 N N 0 N 00 N
12 20250311 141300 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 27625685 12971 104.73 2115 2135 2115 2765 1495 2130 2129.80 0.05 0 -235 2143 2136 2128 2121 2113 2140 2125 4 635 100 1530 5 1 4200000 89 133.12 1.08 12 0.31 16.00 1964.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 N 456490 100 4 억 2260 N N 0 N 00 N