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
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
20250313,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,5483515,2659,105.27,2085,2085,2060,2690,1450,2070,2062.25,0.02,0,-2177,2113,2091,2073,2051,2033,2082,2042,5,620,100,1490,5,1,5020000,104,122.35,1.15,12,0.05,17.00,1805.00,2295,20240329,-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,,927,N,N,0,N,00,N
20250313,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,5190945,2518,99.68,2085,2085,2060,2690,1450,2070,2061.53,0.02,0,-2102,2113,2091,2073,2051,2033,2082,2042,5,620,100,1490,5,1,5020000,103,121.18,1.14,12,0.05,17.00,1805.00,2295,20240329,-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,,927,N,N,0,N,00,N
20250313,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,3426465,1663,65.84,2085,2085,2060,2690,1450,2070,2060.41,0.02,0,-1638,2113,2091,2073,2051,2033,2082,2042,5,620,100,1490,5,1,5020000,103,121.18,1.14,12,0.03,17.00,1805.00,2295,20240329,-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,,927,N,N,0,N,00,N
20250313,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,2419125,1174,46.48,2085,2085,2060,2690,1450,2070,2060.58,0.02,0,-1149,2113,2091,2073,2051,2033,2082,2042,5,620,100,1490,5,1,5020000,103,121.18,1.14,12,0.02,17.00,1805.00,2295,20240329,-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,,927,N,N,0,N,00,N
20250313,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,1409725,684,27.08,2085,2085,2060,2690,1450,2070,2061.00,0.02,0,-659,2113,2091,2073,2051,2033,2082,2042,5,620,100,1490,5,1,5020000,103,121.18,1.14,12,0.01,17.00,1805.00,2295,20240329,-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,,927,N,N,0,N,00,N
20250313,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,402385,195,7.72,2085,2085,2060,2690,1450,2070,2063.51,0.02,0,-170,2113,2091,2073,2051,2033,2082,2042,5,620,100,1490,5,1,5020000,103,121.18,1.14,12,0.00,17.00,1805.00,2295,20240329,-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,,927,N,N,0,N,00,N
20250313,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,2085,1,0.04,2085,2085,2085,2690,1450,2070,2085.00,0.02,0,0,2113,2091,2073,2051,2033,2082,2042,5,620,100,1490,5,1,5020000,105,122.65,1.16,12,0.00,17.00,1805.00,2295,20240329,-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,,927,N,N,0,N,00,N
20250313,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.02,0,0,2113,2091,2073,2051,2033,2082,2042,5,620,100,1490,5,1,5020000,104,121.76,1.15,12,0.00,17.00,1805.00,2295,20240329,-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,,927,N,N,0,N,00,N
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
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 161308 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 5483515 2659 105.27 2085 2085 2060 2690 1450 2070 2062.25 0.02 0 -2177 2113 2091 2073 2051 2033 2082 2042 5 620 100 1490 5 1 5020000 104 122.35 1.15 12 0.05 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 927 N N 0 N 00 N
3 20250313 151309 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 5190945 2518 99.68 2085 2085 2060 2690 1450 2070 2061.53 0.02 0 -2102 2113 2091 2073 2051 2033 2082 2042 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 927 N N 0 N 00 N
4 20250313 141311 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 3426465 1663 65.84 2085 2085 2060 2690 1450 2070 2060.41 0.02 0 -1638 2113 2091 2073 2051 2033 2082 2042 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 927 N N 0 N 00 N
5 20250313 131309 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 2419125 1174 46.48 2085 2085 2060 2690 1450 2070 2060.58 0.02 0 -1149 2113 2091 2073 2051 2033 2082 2042 5 620 100 1490 5 1 5020000 103 121.18 1.14 12 0.02 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 927 N N 0 N 00 N
6 20250313 121309 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 1409725 684 27.08 2085 2085 2060 2690 1450 2070 2061.00 0.02 0 -659 2113 2091 2073 2051 2033 2082 2042 5 620 100 1490 5 1 5020000 103 121.18 1.14 12 0.01 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 927 N N 0 N 00 N
7 20250313 111312 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 402385 195 7.72 2085 2085 2060 2690 1450 2070 2063.51 0.02 0 -170 2113 2091 2073 2051 2033 2082 2042 5 620 100 1490 5 1 5020000 103 121.18 1.14 12 0.00 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 927 N N 0 N 00 N
8 20250313 101308 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 2085 1 0.04 2085 2085 2085 2690 1450 2070 2085.00 0.02 0 0 2113 2091 2073 2051 2033 2082 2042 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 927 N N 0 N 00 N
9 20250313 091313 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.02 0 0 2113 2091 2073 2051 2033 2082 2042 5 620 100 1490 5 1 5020000 104 121.76 1.15 12 0.00 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 927 N N 0 N 00 N
10 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
11 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
12 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