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
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
20250313,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,106251847,48370,82.03,2195,2205,2175,2840,1530,2185,2196.30,0.50,0,-1057,2211,2197,2171,2157,2131,2205,2165,5,655,100,1520,5,1,5315000,116,73.00,1.11,12,0.91,30.00,1971.00,2347,20240801,-6.69,2050,20250210,6.83,2290,-4.37,20250131,2050,6.83,20250210,2395,-8.56,20240801,2050,6.83,20250210,0.11,N,456440,100,5 억,,26697,N,N,0,N,00,N
20250313,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,104265117,47473,80.51,2195,2205,2175,2840,1530,2185,2196.30,0.50,0,-1056,2211,2197,2171,2157,2131,2205,2165,5,655,100,1520,5,1,5315000,116,73.00,1.11,12,0.89,30.00,1971.00,2347,20240801,-6.69,2050,20250210,6.83,2290,-4.37,20250131,2050,6.83,20250210,2395,-8.56,20240801,2050,6.83,20250210,0.11,N,456440,100,5 억,,26697,N,N,0,N,00,N
20250313,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,103943187,47326,80.26,2195,2205,2175,2840,1530,2185,2196.32,0.50,0,-1057,2211,2197,2171,2157,2131,2205,2165,5,655,100,1520,5,1,5315000,116,73.00,1.11,12,0.89,30.00,1971.00,2347,20240801,-6.69,2050,20250210,6.83,2290,-4.37,20250131,2050,6.83,20250210,2395,-8.56,20240801,2050,6.83,20250210,0.11,N,456440,100,5 억,,26697,N,N,0,N,00,N
20250313,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,15,2,0.69,98251392,44739,75.87,2195,2205,2175,2840,1530,2185,2196.10,0.50,0,-1116,2211,2197,2171,2157,2131,2205,2165,5,655,100,1520,5,1,5315000,117,73.33,1.12,12,0.84,30.00,1971.00,2347,20240801,-6.26,2050,20250210,7.32,2290,-3.93,20250131,2050,7.32,20250210,2395,-8.14,20240801,2050,7.32,20250210,0.11,N,456440,100,5 억,,26697,N,N,0,N,00,N
20250313,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,20,2,0.92,91332790,41601,70.55,2195,2205,2175,2840,1530,2185,2195.45,0.50,0,-1115,2211,2197,2171,2157,2131,2205,2165,5,655,100,1520,5,1,5315000,117,73.50,1.12,12,0.78,30.00,1971.00,2347,20240801,-6.05,2050,20250210,7.56,2290,-3.71,20250131,2050,7.56,20250210,2395,-7.93,20240801,2050,7.56,20250210,0.11,N,456440,100,5 억,,26697,N,N,0,N,00,N
20250313,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,15,2,0.69,78853580,35941,60.95,2195,2205,2175,2840,1530,2185,2193.97,0.50,0,-1148,2211,2197,2171,2157,2131,2205,2165,5,655,100,1520,5,1,5315000,117,73.33,1.12,12,0.68,30.00,1971.00,2347,20240801,-6.26,2050,20250210,7.32,2290,-3.93,20250131,2050,7.32,20250210,2395,-8.14,20240801,2050,7.32,20250210,0.11,N,456440,100,5 억,,26697,N,N,0,N,00,N
20250313,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,16793870,7680,13.02,2195,2195,2175,2840,1530,2185,2186.70,0.50,0,-224,2211,2197,2171,2157,2131,2205,2165,5,655,100,1520,5,1,5315000,116,72.50,1.10,12,0.14,30.00,1971.00,2347,20240801,-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,,26697,N,N,0,N,00,N
20250313,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,10104975,4605,7.81,2195,2195,2185,2840,1530,2185,2194.35,0.50,0,-227,2211,2197,2171,2157,2131,2205,2165,5,655,100,1520,5,1,5315000,116,72.83,1.11,12,0.09,30.00,1971.00,2347,20240801,-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,,26697,N,N,0,N,00,N
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
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 161310 57 100.00 KOSDAQ 금융 N N N N N 2190 5 2 0.23 106251847 48370 82.03 2195 2205 2175 2840 1530 2185 2196.30 0.50 0 -1057 2211 2197 2171 2157 2131 2205 2165 5 655 100 1520 5 1 5315000 116 73.00 1.11 12 0.91 30.00 1971.00 2347 20240801 -6.69 2050 20250210 6.83 2290 -4.37 20250131 2050 6.83 20250210 2395 -8.56 20240801 2050 6.83 20250210 0.11 N 456440 100 5 억 26697 N N 0 N 00 N
3 20250313 151311 57 100.00 KOSDAQ 금융 N N N N N 2190 5 2 0.23 104265117 47473 80.51 2195 2205 2175 2840 1530 2185 2196.30 0.50 0 -1056 2211 2197 2171 2157 2131 2205 2165 5 655 100 1520 5 1 5315000 116 73.00 1.11 12 0.89 30.00 1971.00 2347 20240801 -6.69 2050 20250210 6.83 2290 -4.37 20250131 2050 6.83 20250210 2395 -8.56 20240801 2050 6.83 20250210 0.11 N 456440 100 5 억 26697 N N 0 N 00 N
4 20250313 141312 57 100.00 KOSDAQ 금융 N N N N N 2190 5 2 0.23 103943187 47326 80.26 2195 2205 2175 2840 1530 2185 2196.32 0.50 0 -1057 2211 2197 2171 2157 2131 2205 2165 5 655 100 1520 5 1 5315000 116 73.00 1.11 12 0.89 30.00 1971.00 2347 20240801 -6.69 2050 20250210 6.83 2290 -4.37 20250131 2050 6.83 20250210 2395 -8.56 20240801 2050 6.83 20250210 0.11 N 456440 100 5 억 26697 N N 0 N 00 N
5 20250313 131311 57 100.00 KOSDAQ 금융 N N N N N 2200 15 2 0.69 98251392 44739 75.87 2195 2205 2175 2840 1530 2185 2196.10 0.50 0 -1116 2211 2197 2171 2157 2131 2205 2165 5 655 100 1520 5 1 5315000 117 73.33 1.12 12 0.84 30.00 1971.00 2347 20240801 -6.26 2050 20250210 7.32 2290 -3.93 20250131 2050 7.32 20250210 2395 -8.14 20240801 2050 7.32 20250210 0.11 N 456440 100 5 억 26697 N N 0 N 00 N
6 20250313 121310 57 100.00 KOSDAQ 금융 N N N N N 2205 20 2 0.92 91332790 41601 70.55 2195 2205 2175 2840 1530 2185 2195.45 0.50 0 -1115 2211 2197 2171 2157 2131 2205 2165 5 655 100 1520 5 1 5315000 117 73.50 1.12 12 0.78 30.00 1971.00 2347 20240801 -6.05 2050 20250210 7.56 2290 -3.71 20250131 2050 7.56 20250210 2395 -7.93 20240801 2050 7.56 20250210 0.11 N 456440 100 5 억 26697 N N 0 N 00 N
7 20250313 111313 57 100.00 KOSDAQ 금융 N N N N N 2200 15 2 0.69 78853580 35941 60.95 2195 2205 2175 2840 1530 2185 2193.97 0.50 0 -1148 2211 2197 2171 2157 2131 2205 2165 5 655 100 1520 5 1 5315000 117 73.33 1.12 12 0.68 30.00 1971.00 2347 20240801 -6.26 2050 20250210 7.32 2290 -3.93 20250131 2050 7.32 20250210 2395 -8.14 20240801 2050 7.32 20250210 0.11 N 456440 100 5 억 26697 N N 0 N 00 N
8 20250313 101310 57 100.00 KOSDAQ 금융 N N N N N 2175 -10 5 -0.46 16793870 7680 13.02 2195 2195 2175 2840 1530 2185 2186.70 0.50 0 -224 2211 2197 2171 2157 2131 2205 2165 5 655 100 1520 5 1 5315000 116 72.50 1.10 12 0.14 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 26697 N N 0 N 00 N
9 20250313 091314 57 100.00 KOSDAQ 금융 N N N N N 2185 0 3 0.00 10104975 4605 7.81 2195 2195 2185 2840 1530 2185 2194.35 0.50 0 -227 2211 2197 2171 2157 2131 2205 2165 5 655 100 1520 5 1 5315000 116 72.83 1.11 12 0.09 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 26697 N N 0 N 00 N
10 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
11 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
12 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