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
455250/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
20250306,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,5764335,2734,610.27,2130,2130,2105,2760,1490,2125,2108.39,0.66,0,-26,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,0.00,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28483,N,N,0,N,00,N
20250306,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,5631065,2671,596.21,2130,2130,2105,2760,1490,2125,2108.22,0.66,0,0,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,0.00,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28483,N,N,0,N,00,N
20250306,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,2446015,1158,258.48,2130,2130,2110,2760,1490,2125,2112.28,0.66,0,0,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.33,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,0.00,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,N,455250,100,4 억,,28483,N,N,0,N,00,N
20250306,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,2446015,1158,258.48,2130,2130,2110,2760,1490,2125,2112.28,0.66,0,0,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.33,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,0.00,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,N,455250,100,4 억,,28483,N,N,0,N,00,N
20250306,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1990205,942,210.27,2130,2130,2110,2760,1490,2125,2112.74,0.66,0,0,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,0.00,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28483,N,N,0,N,00,N
20250306,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,1880475,890,198.66,2130,2130,2110,2760,1490,2125,2112.89,0.66,0,0,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.33,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,0.00,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,N,455250,100,4 억,,28483,N,N,0,N,00,N
20250306,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1878365,889,198.44,2130,2130,2110,2760,1490,2125,2112.90,0.66,0,0,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,0.00,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28483,N,N,0,N,00,N
20250306,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,1061785,502,112.05,2130,2130,2115,2760,1490,2125,2115.11,0.66,0,0,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.01,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,0.00,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28483,N,N,0,N,00,N
20250305,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,947840,448,8.07,2130,2130,2110,2760,1490,2125,2115.71,0.66,0,26,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,91,70.83,1.09,12,0.01,30.00,1958.00,2130,20250225,-0.23,1697,20240322,25.22,2130,0.00,20250225,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N
20250305,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,947840,448,8.07,2130,2130,2110,2760,1490,2125,2115.71,0.66,0,26,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,91,70.83,1.09,12,0.01,30.00,1958.00,2130,20250225,-0.23,1697,20240322,25.22,2130,0.00,20250225,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N
20250305,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,197005,93,1.68,2130,2130,2110,2760,1490,2125,2118.33,0.66,0,26,2128,2126,2123,2121,2118,2127,2122,4,635,100,1310,5,1,4305000,91,70.83,1.09,12,0.00,30.00,1958.00,2130,20250225,-0.23,1697,20240322,25.22,2130,0.00,20250225,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,N,455250,100,4 억,,28457,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 161235 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 5764335 2734 610.27 2130 2130 2105 2760 1490 2125 2108.39 0.66 0 -26 2141 2132 2121 2112 2101 2127 2107 4 635 100 1310 5 1 4305000 91 70.50 1.08 12 0.06 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 0.00 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28483 N N 0 N 00 N
3 20250306 151236 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 5631065 2671 596.21 2130 2130 2105 2760 1490 2125 2108.22 0.66 0 0 2141 2132 2121 2112 2101 2127 2107 4 635 100 1310 5 1 4305000 91 70.67 1.08 12 0.06 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 0.00 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28483 N N 0 N 00 N
4 20250306 141235 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 2446015 1158 258.48 2130 2130 2110 2760 1490 2125 2112.28 0.66 0 0 2141 2132 2121 2112 2101 2127 2107 4 635 100 1310 5 1 4305000 91 70.33 1.08 12 0.03 30.00 1958.00 2130 20250225 -0.94 1697 20240322 24.34 2130 0.00 20250225 2025 4.20 20250102 2670 -20.97 20240628 2010 4.98 20241226 0.00 N 455250 100 4 억 28483 N N 0 N 00 N
5 20250306 131235 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 2446015 1158 258.48 2130 2130 2110 2760 1490 2125 2112.28 0.66 0 0 2141 2132 2121 2112 2101 2127 2107 4 635 100 1310 5 1 4305000 91 70.33 1.08 12 0.03 30.00 1958.00 2130 20250225 -0.94 1697 20240322 24.34 2130 0.00 20250225 2025 4.20 20250102 2670 -20.97 20240628 2010 4.98 20241226 0.00 N 455250 100 4 억 28483 N N 0 N 00 N
6 20250306 121234 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 1990205 942 210.27 2130 2130 2110 2760 1490 2125 2112.74 0.66 0 0 2141 2132 2121 2112 2101 2127 2107 4 635 100 1310 5 1 4305000 91 70.67 1.08 12 0.02 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 0.00 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28483 N N 0 N 00 N
7 20250306 111231 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 1880475 890 198.66 2130 2130 2110 2760 1490 2125 2112.89 0.66 0 0 2141 2132 2121 2112 2101 2127 2107 4 635 100 1310 5 1 4305000 91 70.33 1.08 12 0.02 30.00 1958.00 2130 20250225 -0.94 1697 20240322 24.34 2130 0.00 20250225 2025 4.20 20250102 2670 -20.97 20240628 2010 4.98 20241226 0.00 N 455250 100 4 억 28483 N N 0 N 00 N
8 20250306 101233 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 1878365 889 198.44 2130 2130 2110 2760 1490 2125 2112.90 0.66 0 0 2141 2132 2121 2112 2101 2127 2107 4 635 100 1310 5 1 4305000 91 70.67 1.08 12 0.02 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 0.00 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28483 N N 0 N 00 N
9 20250306 091239 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 1061785 502 112.05 2130 2130 2115 2760 1490 2125 2115.11 0.66 0 0 2141 2132 2121 2112 2101 2127 2107 4 635 100 1310 5 1 4305000 91 70.50 1.08 12 0.01 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 0.00 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28483 N N 0 N 00 N
10 20250305 161217 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 947840 448 8.07 2130 2130 2110 2760 1490 2125 2115.71 0.66 0 26 2128 2126 2123 2121 2118 2127 2122 4 635 100 1310 5 1 4305000 91 70.83 1.09 12 0.01 30.00 1958.00 2130 20250225 -0.23 1697 20240322 25.22 2130 0.00 20250225 2025 4.94 20250102 2670 -20.41 20240628 2010 5.72 20241226 0.00 N 455250 100 4 억 28457 N N 0 N 00 N
11 20250305 151225 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 947840 448 8.07 2130 2130 2110 2760 1490 2125 2115.71 0.66 0 26 2128 2126 2123 2121 2118 2127 2122 4 635 100 1310 5 1 4305000 91 70.83 1.09 12 0.01 30.00 1958.00 2130 20250225 -0.23 1697 20240322 25.22 2130 0.00 20250225 2025 4.94 20250102 2670 -20.41 20240628 2010 5.72 20241226 0.00 N 455250 100 4 억 28457 N N 0 N 00 N
12 20250305 141225 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 197005 93 1.68 2130 2130 2110 2760 1490 2125 2118.33 0.66 0 26 2128 2126 2123 2121 2118 2127 2122 4 635 100 1310 5 1 4305000 91 70.83 1.09 12 0.00 30.00 1958.00 2130 20250225 -0.23 1697 20240322 25.22 2130 0.00 20250225 2025 4.94 20250102 2670 -20.41 20240628 2010 5.72 20241226 0.00 N 455250 100 4 억 28457 N N 0 N 00 N