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
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
20250306,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,59365960,27823,64.45,2155,2180,2110,2800,1510,2155,2133.70,0.51,0,-28,2258,2206,2178,2126,2098,2192,2112,5,645,100,1500,5,1,5315000,114,71.50,1.09,12,0.52,30.00,1971.00,2347,20240801,-8.61,2050,20250210,4.63,2290,-6.33,20250131,2050,4.63,20250210,2395,-10.44,20240801,2050,4.63,20250210,0.22,N,456440,100,5 억,,27001,N,N,0,N,00,N
20250306,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-35,5,-1.62,59278005,27782,64.35,2155,2180,2110,2800,1510,2155,2133.68,0.51,0,-26,2258,2206,2178,2126,2098,2192,2112,5,645,100,1500,5,1,5315000,113,70.67,1.08,12,0.52,30.00,1971.00,2347,20240801,-9.67,2050,20250210,3.41,2290,-7.42,20250131,2050,3.41,20250210,2395,-11.48,20240801,2050,3.41,20250210,0.22,N,456440,100,5 억,,27001,N,N,0,N,00,N
20250306,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,45179920,21140,48.97,2155,2180,2110,2800,1510,2155,2137.18,0.51,0,-64,2258,2206,2178,2126,2098,2192,2112,5,645,100,1500,5,1,5315000,115,72.00,1.10,12,0.40,30.00,1971.00,2347,20240801,-7.97,2050,20250210,5.37,2290,-5.68,20250131,2050,5.37,20250210,2395,-9.81,20240801,2050,5.37,20250210,0.22,N,456440,100,5 억,,27001,N,N,0,N,00,N
20250306,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-25,5,-1.16,34940385,16392,37.97,2155,2180,2110,2800,1510,2155,2131.55,0.51,0,884,2258,2206,2178,2126,2098,2192,2112,5,645,100,1500,5,1,5315000,113,71.00,1.08,12,0.31,30.00,1971.00,2347,20240801,-9.25,2050,20250210,3.90,2290,-6.99,20250131,2050,3.90,20250210,2395,-11.06,20240801,2050,3.90,20250210,0.22,N,456440,100,5 억,,27001,N,N,0,N,00,N
20250306,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-45,5,-2.09,34003335,15952,36.95,2155,2180,2110,2800,1510,2155,2131.60,0.51,0,884,2258,2206,2178,2126,2098,2192,2112,5,645,100,1500,5,1,5315000,112,70.33,1.07,12,0.30,30.00,1971.00,2347,20240801,-10.10,2050,20250210,2.93,2290,-7.86,20250131,2050,2.93,20250210,2395,-11.90,20240801,2050,2.93,20250210,0.22,N,456440,100,5 억,,27001,N,N,0,N,00,N
20250306,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-20,5,-0.93,17193820,8015,18.57,2155,2180,2130,2800,1510,2155,2145.21,0.51,0,884,2258,2206,2178,2126,2098,2192,2112,5,645,100,1500,5,1,5315000,113,71.17,1.08,12,0.15,30.00,1971.00,2347,20240801,-9.03,2050,20250210,4.15,2290,-6.77,20250131,2050,4.15,20250210,2395,-10.86,20240801,2050,4.15,20250210,0.22,N,456440,100,5 억,,27001,N,N,0,N,00,N
20250306,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,10578890,4924,11.41,2155,2180,2145,2800,1510,2155,2148.43,0.51,0,899,2258,2206,2178,2126,2098,2192,2112,5,645,100,1500,5,1,5315000,114,71.50,1.09,12,0.09,30.00,1971.00,2347,20240801,-8.61,2050,20250210,4.63,2290,-6.33,20250131,2050,4.63,20250210,2395,-10.44,20240801,2050,4.63,20250210,0.22,N,456440,100,5 억,,27001,N,N,0,N,00,N
20250306,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,25,2,1.16,49840,23,0.05,2155,2180,2155,2800,1510,2155,2166.96,0.51,0,0,2258,2206,2178,2126,2098,2192,2112,5,645,100,1500,5,1,5315000,116,72.67,1.11,12,0.00,30.00,1971.00,2347,20240801,-7.12,2050,20250210,6.34,2290,-4.80,20250131,2050,6.34,20250210,2395,-8.98,20240801,2050,6.34,20250210,0.22,N,456440,100,5 억,,27001,N,N,0,N,00,N
20250305,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-45,5,-2.05,93890900,43171,256.94,2205,2230,2150,2860,1540,2200,2174.86,0.49,0,1260,2253,2226,2203,2176,2153,2215,2165,5,660,100,1540,5,1,5315000,115,71.83,1.09,12,0.81,30.00,1971.00,2347,20240801,-8.18,2050,20250210,5.12,2290,-5.90,20250131,2050,5.12,20250210,2395,-10.02,20240801,2050,5.12,20250210,0.22,N,456440,100,5 억,,25786,N,N,0,N,00,N
20250305,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-45,5,-2.05,76780370,35229,209.67,2205,2230,2155,2860,1540,2200,2179.46,0.49,0,-43,2253,2226,2203,2176,2153,2215,2165,5,660,100,1540,5,1,5315000,115,71.83,1.09,12,0.66,30.00,1971.00,2347,20240801,-8.18,2050,20250210,5.12,2290,-5.90,20250131,2050,5.12,20250210,2395,-10.02,20240801,2050,5.12,20250210,0.22,N,456440,100,5 억,,25786,N,N,0,N,00,N
20250305,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,25333945,11461,68.21,2205,2230,2190,2860,1540,2200,2210.45,0.49,0,-87,2253,2226,2203,2176,2153,2215,2165,5,660,100,1540,5,1,5315000,116,73.00,1.11,12,0.22,30.00,1971.00,2347,20240801,-6.69,2050,20250210,6.83,2290,-4.37,20250131,2050,6.83,20250210,2395,-8.56,20240801,2050,6.83,20250210,0.22,N,456440,100,5 억,,25786,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 161238 57 100.00 KOSDAQ 금융 N N N N N 2145 -10 5 -0.46 59365960 27823 64.45 2155 2180 2110 2800 1510 2155 2133.70 0.51 0 -28 2258 2206 2178 2126 2098 2192 2112 5 645 100 1500 5 1 5315000 114 71.50 1.09 12 0.52 30.00 1971.00 2347 20240801 -8.61 2050 20250210 4.63 2290 -6.33 20250131 2050 4.63 20250210 2395 -10.44 20240801 2050 4.63 20250210 0.22 N 456440 100 5 억 27001 N N 0 N 00 N
3 20250306 151238 57 100.00 KOSDAQ 금융 N N N N N 2120 -35 5 -1.62 59278005 27782 64.35 2155 2180 2110 2800 1510 2155 2133.68 0.51 0 -26 2258 2206 2178 2126 2098 2192 2112 5 645 100 1500 5 1 5315000 113 70.67 1.08 12 0.52 30.00 1971.00 2347 20240801 -9.67 2050 20250210 3.41 2290 -7.42 20250131 2050 3.41 20250210 2395 -11.48 20240801 2050 3.41 20250210 0.22 N 456440 100 5 억 27001 N N 0 N 00 N
4 20250306 141237 57 100.00 KOSDAQ 금융 N N N N N 2160 5 2 0.23 45179920 21140 48.97 2155 2180 2110 2800 1510 2155 2137.18 0.51 0 -64 2258 2206 2178 2126 2098 2192 2112 5 645 100 1500 5 1 5315000 115 72.00 1.10 12 0.40 30.00 1971.00 2347 20240801 -7.97 2050 20250210 5.37 2290 -5.68 20250131 2050 5.37 20250210 2395 -9.81 20240801 2050 5.37 20250210 0.22 N 456440 100 5 억 27001 N N 0 N 00 N
5 20250306 131237 57 100.00 KOSDAQ 금융 N N N N N 2130 -25 5 -1.16 34940385 16392 37.97 2155 2180 2110 2800 1510 2155 2131.55 0.51 0 884 2258 2206 2178 2126 2098 2192 2112 5 645 100 1500 5 1 5315000 113 71.00 1.08 12 0.31 30.00 1971.00 2347 20240801 -9.25 2050 20250210 3.90 2290 -6.99 20250131 2050 3.90 20250210 2395 -11.06 20240801 2050 3.90 20250210 0.22 N 456440 100 5 억 27001 N N 0 N 00 N
6 20250306 121236 57 100.00 KOSDAQ 금융 N N N N N 2110 -45 5 -2.09 34003335 15952 36.95 2155 2180 2110 2800 1510 2155 2131.60 0.51 0 884 2258 2206 2178 2126 2098 2192 2112 5 645 100 1500 5 1 5315000 112 70.33 1.07 12 0.30 30.00 1971.00 2347 20240801 -10.10 2050 20250210 2.93 2290 -7.86 20250131 2050 2.93 20250210 2395 -11.90 20240801 2050 2.93 20250210 0.22 N 456440 100 5 억 27001 N N 0 N 00 N
7 20250306 111233 57 100.00 KOSDAQ 금융 N N N N N 2135 -20 5 -0.93 17193820 8015 18.57 2155 2180 2130 2800 1510 2155 2145.21 0.51 0 884 2258 2206 2178 2126 2098 2192 2112 5 645 100 1500 5 1 5315000 113 71.17 1.08 12 0.15 30.00 1971.00 2347 20240801 -9.03 2050 20250210 4.15 2290 -6.77 20250131 2050 4.15 20250210 2395 -10.86 20240801 2050 4.15 20250210 0.22 N 456440 100 5 억 27001 N N 0 N 00 N
8 20250306 101235 57 100.00 KOSDAQ 금융 N N N N N 2145 -10 5 -0.46 10578890 4924 11.41 2155 2180 2145 2800 1510 2155 2148.43 0.51 0 899 2258 2206 2178 2126 2098 2192 2112 5 645 100 1500 5 1 5315000 114 71.50 1.09 12 0.09 30.00 1971.00 2347 20240801 -8.61 2050 20250210 4.63 2290 -6.33 20250131 2050 4.63 20250210 2395 -10.44 20240801 2050 4.63 20250210 0.22 N 456440 100 5 억 27001 N N 0 N 00 N
9 20250306 091241 57 100.00 KOSDAQ 금융 N N N N N 2180 25 2 1.16 49840 23 0.05 2155 2180 2155 2800 1510 2155 2166.96 0.51 0 0 2258 2206 2178 2126 2098 2192 2112 5 645 100 1500 5 1 5315000 116 72.67 1.11 12 0.00 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 0.22 N 456440 100 5 억 27001 N N 0 N 00 N
10 20250305 161219 57 100.00 KOSDAQ 금융 N N N N N 2155 -45 5 -2.05 93890900 43171 256.94 2205 2230 2150 2860 1540 2200 2174.86 0.49 0 1260 2253 2226 2203 2176 2153 2215 2165 5 660 100 1540 5 1 5315000 115 71.83 1.09 12 0.81 30.00 1971.00 2347 20240801 -8.18 2050 20250210 5.12 2290 -5.90 20250131 2050 5.12 20250210 2395 -10.02 20240801 2050 5.12 20250210 0.22 N 456440 100 5 억 25786 N N 0 N 00 N
11 20250305 151227 57 100.00 KOSDAQ 금융 N N N N N 2155 -45 5 -2.05 76780370 35229 209.67 2205 2230 2155 2860 1540 2200 2179.46 0.49 0 -43 2253 2226 2203 2176 2153 2215 2165 5 660 100 1540 5 1 5315000 115 71.83 1.09 12 0.66 30.00 1971.00 2347 20240801 -8.18 2050 20250210 5.12 2290 -5.90 20250131 2050 5.12 20250210 2395 -10.02 20240801 2050 5.12 20250210 0.22 N 456440 100 5 억 25786 N N 0 N 00 N
12 20250305 141227 57 100.00 KOSDAQ 금융 N N N N N 2190 -10 5 -0.45 25333945 11461 68.21 2205 2230 2190 2860 1540 2200 2210.45 0.49 0 -87 2253 2226 2203 2176 2153 2215 2165 5 660 100 1540 5 1 5315000 116 73.00 1.11 12 0.22 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 0.22 N 456440 100 5 억 25786 N N 0 N 00 N