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
458610/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
20250312,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,582905,275,8.72,2145,2145,2115,2785,1505,2145,2119.65,0.15,0,0,2171,2157,2136,2122,2101,2165,2130,4,640,100,1500,5,1,4230000,91,305.71,1.07,12,0.01,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N
20250312,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,488745,231,7.33,2145,2145,2115,2785,1505,2145,2115.78,0.15,0,0,2171,2157,2136,2122,2101,2165,2130,4,640,100,1500,5,1,4230000,91,305.71,1.07,12,0.01,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N
20250312,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,488745,231,7.33,2145,2145,2115,2785,1505,2145,2115.78,0.15,0,0,2171,2157,2136,2122,2101,2165,2130,4,640,100,1500,5,1,4230000,91,305.71,1.07,12,0.01,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N
20250312,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,488745,231,7.33,2145,2145,2115,2785,1505,2145,2115.78,0.15,0,0,2171,2157,2136,2122,2101,2165,2130,4,640,100,1500,5,1,4230000,91,305.71,1.07,12,0.01,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N
20250312,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,486605,230,7.30,2145,2145,2115,2785,1505,2145,2115.67,0.15,0,0,2171,2157,2136,2122,2101,2165,2130,4,640,100,1500,5,1,4230000,91,305.71,1.07,12,0.01,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N
20250312,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,486605,230,7.30,2145,2145,2115,2785,1505,2145,2115.67,0.15,0,0,2171,2157,2136,2122,2101,2165,2130,4,640,100,1500,5,1,4230000,91,305.71,1.07,12,0.01,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N
20250312,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,8565,4,0.13,2145,2145,2140,2785,1505,2145,2141.25,0.15,0,0,2171,2157,2136,2122,2101,2165,2130,4,640,100,1500,5,1,4230000,91,305.71,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2175,-1.61,20250224,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N
20250312,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,2145,1,0.03,2145,2145,2145,2785,1505,2145,2145.00,0.15,0,0,2171,2157,2136,2122,2101,2165,2130,4,640,100,1500,5,1,4230000,91,306.43,1.08,12,0.00,7.00,1993.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N
20250311,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,6714565,3152,22.13,2115,2150,2115,2795,1505,2150,2130.26,0.15,0,-1,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4230000,91,306.43,1.08,12,0.07,7.00,1993.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N
20250311,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,6703840,3147,22.09,2115,2150,2115,2795,1505,2150,2130.23,0.15,0,-1,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4230000,91,306.43,1.08,12,0.07,7.00,1993.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N
20250311,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,1437705,675,4.74,2115,2150,2115,2795,1505,2150,2129.93,0.15,0,-1,2163,2156,2143,2136,2123,2160,2140,4,645,100,1500,5,1,4230000,91,306.43,1.08,12,0.02,7.00,1993.00,2370,20240617,-9.49,2040,20250107,5.15,2175,-1.38,20250224,2040,5.15,20250107,2370,-9.49,20240617,2040,5.15,20250107,0.00,N,458610,100,4 억,,6483,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 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 582905 275 8.72 2145 2145 2115 2785 1505 2145 2119.65 0.15 0 0 2171 2157 2136 2122 2101 2165 2130 4 640 100 1500 5 1 4230000 91 305.71 1.07 12 0.01 7.00 1993.00 2370 20240617 -9.70 2040 20250107 4.90 2175 -1.61 20250224 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 N 458610 100 4 억 6482 N N 0 N 00 N
3 20250312 151311 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 488745 231 7.33 2145 2145 2115 2785 1505 2145 2115.78 0.15 0 0 2171 2157 2136 2122 2101 2165 2130 4 640 100 1500 5 1 4230000 91 305.71 1.07 12 0.01 7.00 1993.00 2370 20240617 -9.70 2040 20250107 4.90 2175 -1.61 20250224 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 N 458610 100 4 억 6482 N N 0 N 00 N
4 20250312 141305 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 488745 231 7.33 2145 2145 2115 2785 1505 2145 2115.78 0.15 0 0 2171 2157 2136 2122 2101 2165 2130 4 640 100 1500 5 1 4230000 91 305.71 1.07 12 0.01 7.00 1993.00 2370 20240617 -9.70 2040 20250107 4.90 2175 -1.61 20250224 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 N 458610 100 4 억 6482 N N 0 N 00 N
5 20250312 131307 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 488745 231 7.33 2145 2145 2115 2785 1505 2145 2115.78 0.15 0 0 2171 2157 2136 2122 2101 2165 2130 4 640 100 1500 5 1 4230000 91 305.71 1.07 12 0.01 7.00 1993.00 2370 20240617 -9.70 2040 20250107 4.90 2175 -1.61 20250224 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 N 458610 100 4 억 6482 N N 0 N 00 N
6 20250312 121311 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 486605 230 7.30 2145 2145 2115 2785 1505 2145 2115.67 0.15 0 0 2171 2157 2136 2122 2101 2165 2130 4 640 100 1500 5 1 4230000 91 305.71 1.07 12 0.01 7.00 1993.00 2370 20240617 -9.70 2040 20250107 4.90 2175 -1.61 20250224 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 N 458610 100 4 억 6482 N N 0 N 00 N
7 20250312 111301 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 486605 230 7.30 2145 2145 2115 2785 1505 2145 2115.67 0.15 0 0 2171 2157 2136 2122 2101 2165 2130 4 640 100 1500 5 1 4230000 91 305.71 1.07 12 0.01 7.00 1993.00 2370 20240617 -9.70 2040 20250107 4.90 2175 -1.61 20250224 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 N 458610 100 4 억 6482 N N 0 N 00 N
8 20250312 101304 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 8565 4 0.13 2145 2145 2140 2785 1505 2145 2141.25 0.15 0 0 2171 2157 2136 2122 2101 2165 2130 4 640 100 1500 5 1 4230000 91 305.71 1.07 12 0.00 7.00 1993.00 2370 20240617 -9.70 2040 20250107 4.90 2175 -1.61 20250224 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 N 458610 100 4 억 6482 N N 0 N 00 N
9 20250312 091312 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 2145 1 0.03 2145 2145 2145 2785 1505 2145 2145.00 0.15 0 0 2171 2157 2136 2122 2101 2165 2130 4 640 100 1500 5 1 4230000 91 306.43 1.08 12 0.00 7.00 1993.00 2370 20240617 -9.49 2040 20250107 5.15 2175 -1.38 20250224 2040 5.15 20250107 2370 -9.49 20240617 2040 5.15 20250107 0.00 N 458610 100 4 억 6482 N N 0 N 00 N
10 20250311 161257 57 100.00 KOSDAQ 금융 N N N N N 2145 -5 5 -0.23 6714565 3152 22.13 2115 2150 2115 2795 1505 2150 2130.26 0.15 0 -1 2163 2156 2143 2136 2123 2160 2140 4 645 100 1500 5 1 4230000 91 306.43 1.08 12 0.07 7.00 1993.00 2370 20240617 -9.49 2040 20250107 5.15 2175 -1.38 20250224 2040 5.15 20250107 2370 -9.49 20240617 2040 5.15 20250107 0.00 N 458610 100 4 억 6483 N N 0 N 00 N
11 20250311 151259 57 100.00 KOSDAQ 금융 N N N N N 2145 -5 5 -0.23 6703840 3147 22.09 2115 2150 2115 2795 1505 2150 2130.23 0.15 0 -1 2163 2156 2143 2136 2123 2160 2140 4 645 100 1500 5 1 4230000 91 306.43 1.08 12 0.07 7.00 1993.00 2370 20240617 -9.49 2040 20250107 5.15 2175 -1.38 20250224 2040 5.15 20250107 2370 -9.49 20240617 2040 5.15 20250107 0.00 N 458610 100 4 억 6483 N N 0 N 00 N
12 20250311 141303 57 100.00 KOSDAQ 금융 N N N N N 2145 -5 5 -0.23 1437705 675 4.74 2115 2150 2115 2795 1505 2150 2129.93 0.15 0 -1 2163 2156 2143 2136 2123 2160 2140 4 645 100 1500 5 1 4230000 91 306.43 1.08 12 0.02 7.00 1993.00 2370 20240617 -9.49 2040 20250107 5.15 2175 -1.38 20250224 2040 5.15 20250107 2370 -9.49 20240617 2040 5.15 20250107 0.00 N 458610 100 4 억 6483 N N 0 N 00 N