ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246690/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
20250306,160953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1218,30,2,2.53,16587259514,12575929,1054.48,1290,1394,1214,1544,832,1188,1319.01,1.09,0,-339205,1296,1242,1211,1157,1126,1226,1141,207,356,500,800,1,1,41477862,505,4.80,0.60,12,30.32,254.00,2024.00,1594,20250220,-23.59,801,20241210,52.06,1594,-23.59,20250220,912,33.55,20250203,1594,-23.59,20250220,801,52.06,20241210,2.00,N,246690,500,207 억,,451550,N,N,0,N,00,N
20250306,150952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1215,27,2,2.27,16404235392,12425853,1041.89,1290,1394,1214,1544,832,1188,1320.17,1.09,0,-334619,1296,1242,1211,1157,1126,1226,1141,207,356,500,800,1,1,41477862,504,4.78,0.60,12,29.96,254.00,2024.00,1594,20250220,-23.78,801,20241210,51.69,1594,-23.78,20250220,912,33.22,20250203,1594,-23.78,20250220,801,51.69,20241210,2.00,N,246690,500,207 억,,451550,N,N,0,N,00,N
20250306,140951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1241,53,2,4.46,15756627566,11898960,997.71,1290,1394,1235,1544,832,1188,1324.20,1.09,0,-334324,1296,1242,1211,1157,1126,1226,1141,207,356,500,800,1,1,41477862,515,4.89,0.61,12,28.69,254.00,2024.00,1594,20250220,-22.15,801,20241210,54.93,1594,-22.15,20250220,912,36.07,20250203,1594,-22.15,20250220,801,54.93,20241210,2.00,N,246690,500,207 억,,451550,N,N,0,N,00,N
20250306,130953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1246,58,2,4.88,15350267875,11571859,970.29,1290,1394,1235,1544,832,1188,1326.52,1.09,0,-327721,1296,1242,1211,1157,1126,1226,1141,207,356,500,800,1,1,41477862,517,4.91,0.62,12,27.90,254.00,2024.00,1594,20250220,-21.83,801,20241210,55.56,1594,-21.83,20250220,912,36.62,20250203,1594,-21.83,20250220,801,55.56,20241210,2.00,N,246690,500,207 억,,451550,N,N,0,N,00,N
20250306,120952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1270,82,2,6.90,14726460588,11077213,928.81,1290,1394,1235,1544,832,1188,1329.44,1.09,0,-286273,1296,1242,1211,1157,1126,1226,1141,207,356,500,800,1,1,41477862,527,5.00,0.63,12,26.71,254.00,2024.00,1594,20250220,-20.33,801,20241210,58.55,1594,-20.33,20250220,912,39.25,20250203,1594,-20.33,20250220,801,58.55,20241210,2.00,N,246690,500,207 억,,451550,N,N,0,N,00,N
20250306,110949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1268,80,2,6.73,14163117569,10637930,891.98,1290,1394,1235,1544,832,1188,1331.38,1.09,0,-286230,1296,1242,1211,1157,1126,1226,1141,207,356,500,800,1,1,41477862,526,4.99,0.63,12,25.65,254.00,2024.00,1594,20250220,-20.45,801,20241210,58.30,1594,-20.45,20250220,912,39.04,20250203,1594,-20.45,20250220,801,58.30,20241210,2.00,N,246690,500,207 억,,451550,N,N,0,N,00,N
20250306,100951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1308,120,2,10.10,12571917964,9398770,788.08,1290,1394,1235,1544,832,1188,1337.61,1.09,0,-260202,1296,1242,1211,1157,1126,1226,1141,207,356,500,800,1,1,41477862,543,5.15,0.65,12,22.66,254.00,2024.00,1594,20250220,-17.94,801,20241210,63.30,1594,-17.94,20250220,912,43.42,20250203,1594,-17.94,20250220,801,63.30,20241210,2.00,N,246690,500,207 억,,451550,N,N,0,N,00,N
20250306,090955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1243,55,2,4.63,1094118798,861868,72.27,1290,1290,1243,1544,832,1188,1269.47,1.09,0,-110041,1296,1242,1211,1157,1126,1226,1141,207,356,500,800,1,1,41477862,516,4.89,0.61,12,2.08,254.00,2024.00,1594,20250220,-22.02,801,20241210,55.18,1594,-22.02,20250220,912,36.29,20250203,1594,-22.02,20250220,801,55.18,20241210,2.00,N,246690,500,207 억,,451550,N,N,0,N,00,N
20250305,160942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1188,-32,5,-2.62,1097496106,907224,28.66,1220,1265,1180,1586,854,1220,1210.05,0.91,0,74119,1468,1344,1281,1157,1094,1312,1125,207,366,500,820,1,1,41477862,493,4.68,0.59,12,2.19,254.00,2024.00,1594,20250220,-25.47,801,20241210,48.31,1594,-25.47,20250220,912,30.26,20250203,1594,-25.47,20250220,801,48.31,20241210,2.15,N,246690,500,207 억,,377568,N,N,0,N,00,N
20250305,150945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1206,-14,5,-1.15,994845129,821115,25.94,1220,1265,1180,1586,854,1220,1211.58,0.91,0,58963,1468,1344,1281,1157,1094,1312,1125,207,366,500,820,1,1,41477862,500,4.75,0.60,12,1.98,254.00,2024.00,1594,20250220,-24.34,801,20241210,50.56,1594,-24.34,20250220,912,32.24,20250203,1594,-24.34,20250220,801,50.56,20241210,2.15,N,246690,500,207 억,,377568,N,N,0,N,00,N
20250305,140944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1209,-11,5,-0.90,869572656,717039,22.65,1220,1265,1180,1586,854,1220,1212.73,0.91,0,43488,1468,1344,1281,1157,1094,1312,1125,207,366,500,820,1,1,41477862,501,4.76,0.60,12,1.73,254.00,2024.00,1594,20250220,-24.15,801,20241210,50.94,1594,-24.15,20250220,912,32.57,20250203,1594,-24.15,20250220,801,50.94,20241210,2.15,N,246690,500,207 억,,377568,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 20250306 160953 57 100.00 KOSDAQ 금융 N N N N N 1218 30 2 2.53 16587259514 12575929 1054.48 1290 1394 1214 1544 832 1188 1319.01 1.09 0 -339205 1296 1242 1211 1157 1126 1226 1141 207 356 500 800 1 1 41477862 505 4.80 0.60 12 30.32 254.00 2024.00 1594 20250220 -23.59 801 20241210 52.06 1594 -23.59 20250220 912 33.55 20250203 1594 -23.59 20250220 801 52.06 20241210 2.00 N 246690 500 207 억 451550 N N 0 N 00 N
3 20250306 150952 57 100.00 KOSDAQ 금융 N N N N N 1215 27 2 2.27 16404235392 12425853 1041.89 1290 1394 1214 1544 832 1188 1320.17 1.09 0 -334619 1296 1242 1211 1157 1126 1226 1141 207 356 500 800 1 1 41477862 504 4.78 0.60 12 29.96 254.00 2024.00 1594 20250220 -23.78 801 20241210 51.69 1594 -23.78 20250220 912 33.22 20250203 1594 -23.78 20250220 801 51.69 20241210 2.00 N 246690 500 207 억 451550 N N 0 N 00 N
4 20250306 140951 57 100.00 KOSDAQ 금융 N N N N N 1241 53 2 4.46 15756627566 11898960 997.71 1290 1394 1235 1544 832 1188 1324.20 1.09 0 -334324 1296 1242 1211 1157 1126 1226 1141 207 356 500 800 1 1 41477862 515 4.89 0.61 12 28.69 254.00 2024.00 1594 20250220 -22.15 801 20241210 54.93 1594 -22.15 20250220 912 36.07 20250203 1594 -22.15 20250220 801 54.93 20241210 2.00 N 246690 500 207 억 451550 N N 0 N 00 N
5 20250306 130953 57 100.00 KOSDAQ 금융 N N N N N 1246 58 2 4.88 15350267875 11571859 970.29 1290 1394 1235 1544 832 1188 1326.52 1.09 0 -327721 1296 1242 1211 1157 1126 1226 1141 207 356 500 800 1 1 41477862 517 4.91 0.62 12 27.90 254.00 2024.00 1594 20250220 -21.83 801 20241210 55.56 1594 -21.83 20250220 912 36.62 20250203 1594 -21.83 20250220 801 55.56 20241210 2.00 N 246690 500 207 억 451550 N N 0 N 00 N
6 20250306 120952 57 100.00 KOSDAQ 금융 N N N N N 1270 82 2 6.90 14726460588 11077213 928.81 1290 1394 1235 1544 832 1188 1329.44 1.09 0 -286273 1296 1242 1211 1157 1126 1226 1141 207 356 500 800 1 1 41477862 527 5.00 0.63 12 26.71 254.00 2024.00 1594 20250220 -20.33 801 20241210 58.55 1594 -20.33 20250220 912 39.25 20250203 1594 -20.33 20250220 801 58.55 20241210 2.00 N 246690 500 207 억 451550 N N 0 N 00 N
7 20250306 110949 57 100.00 KOSDAQ 금융 N N N N N 1268 80 2 6.73 14163117569 10637930 891.98 1290 1394 1235 1544 832 1188 1331.38 1.09 0 -286230 1296 1242 1211 1157 1126 1226 1141 207 356 500 800 1 1 41477862 526 4.99 0.63 12 25.65 254.00 2024.00 1594 20250220 -20.45 801 20241210 58.30 1594 -20.45 20250220 912 39.04 20250203 1594 -20.45 20250220 801 58.30 20241210 2.00 N 246690 500 207 억 451550 N N 0 N 00 N
8 20250306 100951 57 100.00 KOSDAQ 금융 N N N N N 1308 120 2 10.10 12571917964 9398770 788.08 1290 1394 1235 1544 832 1188 1337.61 1.09 0 -260202 1296 1242 1211 1157 1126 1226 1141 207 356 500 800 1 1 41477862 543 5.15 0.65 12 22.66 254.00 2024.00 1594 20250220 -17.94 801 20241210 63.30 1594 -17.94 20250220 912 43.42 20250203 1594 -17.94 20250220 801 63.30 20241210 2.00 N 246690 500 207 억 451550 N N 0 N 00 N
9 20250306 090955 57 100.00 KOSDAQ 금융 N N N N N 1243 55 2 4.63 1094118798 861868 72.27 1290 1290 1243 1544 832 1188 1269.47 1.09 0 -110041 1296 1242 1211 1157 1126 1226 1141 207 356 500 800 1 1 41477862 516 4.89 0.61 12 2.08 254.00 2024.00 1594 20250220 -22.02 801 20241210 55.18 1594 -22.02 20250220 912 36.29 20250203 1594 -22.02 20250220 801 55.18 20241210 2.00 N 246690 500 207 억 451550 N N 0 N 00 N
10 20250305 160942 57 100.00 KOSDAQ 금융 N N N N N 1188 -32 5 -2.62 1097496106 907224 28.66 1220 1265 1180 1586 854 1220 1210.05 0.91 0 74119 1468 1344 1281 1157 1094 1312 1125 207 366 500 820 1 1 41477862 493 4.68 0.59 12 2.19 254.00 2024.00 1594 20250220 -25.47 801 20241210 48.31 1594 -25.47 20250220 912 30.26 20250203 1594 -25.47 20250220 801 48.31 20241210 2.15 N 246690 500 207 억 377568 N N 0 N 00 N
11 20250305 150945 57 100.00 KOSDAQ 금융 N N N N N 1206 -14 5 -1.15 994845129 821115 25.94 1220 1265 1180 1586 854 1220 1211.58 0.91 0 58963 1468 1344 1281 1157 1094 1312 1125 207 366 500 820 1 1 41477862 500 4.75 0.60 12 1.98 254.00 2024.00 1594 20250220 -24.34 801 20241210 50.56 1594 -24.34 20250220 912 32.24 20250203 1594 -24.34 20250220 801 50.56 20241210 2.15 N 246690 500 207 억 377568 N N 0 N 00 N
12 20250305 140944 57 100.00 KOSDAQ 금융 N N N N N 1209 -11 5 -0.90 869572656 717039 22.65 1220 1265 1180 1586 854 1220 1212.73 0.91 0 43488 1468 1344 1281 1157 1094 1312 1125 207 366 500 820 1 1 41477862 501 4.76 0.60 12 1.73 254.00 2024.00 1594 20250220 -24.15 801 20241210 50.94 1594 -24.15 20250220 912 32.57 20250203 1594 -24.15 20250220 801 50.94 20241210 2.15 N 246690 500 207 억 377568 N N 0 N 00 N