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
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
20250313,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2593610,1223,444.73,2145,2145,2115,2780,1500,2140,2120.70,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.03,7.00,1993.00,2370,20240617,-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
20250313,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,2167750,1024,372.36,2145,2145,2115,2780,1500,2140,2116.94,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,90,304.29,1.07,12,0.02,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N
20250313,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,2167750,1024,372.36,2145,2145,2115,2780,1500,2140,2116.94,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,90,304.29,1.07,12,0.02,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N
20250313,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1108120,523,190.18,2145,2145,2115,2780,1500,2140,2118.78,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.01,7.00,1993.00,2370,20240617,-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
20250313,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,1105980,522,189.82,2145,2145,2115,2780,1500,2140,2118.74,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,89,302.14,1.06,12,0.01,7.00,1993.00,2370,20240617,-10.76,2040,20250107,3.68,2175,-2.76,20250224,2040,3.68,20250107,2370,-10.76,20240617,2040,3.68,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N
20250313,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,934590,441,160.36,2145,2145,2115,2780,1500,2140,2119.25,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,89,302.14,1.06,12,0.01,7.00,1993.00,2370,20240617,-10.76,2040,20250107,3.68,2175,-2.76,20250224,2040,3.68,20250107,2370,-10.76,20240617,2040,3.68,20250107,0.00,N,458610,100,4 억,,6482,N,N,0,N,00,N
20250313,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,23445,11,4.00,2145,2145,2120,2780,1500,2140,2131.36,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,91,306.43,1.08,12,0.00,7.00,1993.00,2370,20240617,-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
20250313,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,2145,1,0.36,2145,2145,2145,2780,1500,2140,2145.00,0.15,0,0,2163,2151,2133,2121,2103,2142,2112,4,640,100,1490,5,1,4230000,91,306.43,1.08,12,0.00,7.00,1993.00,2370,20240617,-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
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
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 161313 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 2593610 1223 444.73 2145 2145 2115 2780 1500 2140 2120.70 0.15 0 0 2163 2151 2133 2121 2103 2142 2112 4 640 100 1490 5 1 4230000 91 305.71 1.07 12 0.03 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 20250313 151314 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 2167750 1024 372.36 2145 2145 2115 2780 1500 2140 2116.94 0.15 0 0 2163 2151 2133 2121 2103 2142 2112 4 640 100 1490 5 1 4230000 90 304.29 1.07 12 0.02 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2175 -2.07 20250224 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6482 N N 0 N 00 N
4 20250313 141315 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 2167750 1024 372.36 2145 2145 2115 2780 1500 2140 2116.94 0.15 0 0 2163 2151 2133 2121 2103 2142 2112 4 640 100 1490 5 1 4230000 90 304.29 1.07 12 0.02 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2175 -2.07 20250224 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6482 N N 0 N 00 N
5 20250313 131314 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1108120 523 190.18 2145 2145 2115 2780 1500 2140 2118.78 0.15 0 0 2163 2151 2133 2121 2103 2142 2112 4 640 100 1490 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 20250313 121314 57 100.00 KOSDAQ 금융 N N N N N 2115 -25 5 -1.17 1105980 522 189.82 2145 2145 2115 2780 1500 2140 2118.74 0.15 0 0 2163 2151 2133 2121 2103 2142 2112 4 640 100 1490 5 1 4230000 89 302.14 1.06 12 0.01 7.00 1993.00 2370 20240617 -10.76 2040 20250107 3.68 2175 -2.76 20250224 2040 3.68 20250107 2370 -10.76 20240617 2040 3.68 20250107 0.00 N 458610 100 4 억 6482 N N 0 N 00 N
7 20250313 111316 57 100.00 KOSDAQ 금융 N N N N N 2115 -25 5 -1.17 934590 441 160.36 2145 2145 2115 2780 1500 2140 2119.25 0.15 0 0 2163 2151 2133 2121 2103 2142 2112 4 640 100 1490 5 1 4230000 89 302.14 1.06 12 0.01 7.00 1993.00 2370 20240617 -10.76 2040 20250107 3.68 2175 -2.76 20250224 2040 3.68 20250107 2370 -10.76 20240617 2040 3.68 20250107 0.00 N 458610 100 4 억 6482 N N 0 N 00 N
8 20250313 101313 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 23445 11 4.00 2145 2145 2120 2780 1500 2140 2131.36 0.15 0 0 2163 2151 2133 2121 2103 2142 2112 4 640 100 1490 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
9 20250313 091317 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 2145 1 0.36 2145 2145 2145 2780 1500 2140 2145.00 0.15 0 0 2163 2151 2133 2121 2103 2142 2112 4 640 100 1490 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 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
11 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
12 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