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
456490/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,2130,15,2,0.71,7782320,3671,310.05,2115,2130,2115,2745,1485,2115,2119.95,0.06,0,66,2141,2127,2121,2107,2101,2125,2105,4,630,100,1520,5,1,4200000,89,133.12,1.08,12,0.09,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2578,N,N,0,N,00,N
20250306,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,7782320,3671,310.05,2115,2130,2115,2745,1485,2115,2119.95,0.06,0,66,2141,2127,2121,2107,2101,2125,2105,4,630,100,1520,5,1,4200000,89,133.12,1.08,12,0.09,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2578,N,N,0,N,00,N
20250306,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,7782320,3671,310.05,2115,2130,2115,2745,1485,2115,2119.95,0.06,0,66,2141,2127,2121,2107,2101,2125,2105,4,630,100,1520,5,1,4200000,89,133.12,1.08,12,0.09,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2578,N,N,0,N,00,N
20250306,131238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,7758890,3660,309.12,2115,2130,2115,2745,1485,2115,2119.92,0.06,0,66,2141,2127,2121,2107,2101,2125,2105,4,630,100,1520,5,1,4200000,89,132.50,1.08,12,0.09,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,2578,N,N,0,N,00,N
20250306,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,3449860,1630,137.67,2115,2130,2115,2745,1485,2115,2116.48,0.06,0,-70,2141,2127,2121,2107,2101,2125,2105,4,630,100,1520,5,1,4200000,89,132.81,1.08,12,0.04,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,2578,N,N,0,N,00,N
20250306,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,3252505,1537,129.81,2115,2130,2115,2745,1485,2115,2116.14,0.06,0,-70,2141,2127,2121,2107,2101,2125,2105,4,630,100,1520,5,1,4200000,89,132.50,1.08,12,0.04,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,2578,N,N,0,N,00,N
20250306,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,3237635,1530,129.22,2115,2130,2115,2745,1485,2115,2116.10,0.06,0,-69,2141,2127,2121,2107,2101,2125,2105,4,630,100,1520,5,1,4200000,89,132.50,1.08,12,0.04,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,2578,N,N,0,N,00,N
20250306,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,458955,217,18.33,2115,2115,2115,2745,1485,2115,2115.00,0.06,0,0,2141,2127,2121,2107,2101,2125,2105,4,630,100,1520,5,1,4200000,89,132.19,1.08,12,0.01,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,2578,N,N,0,N,00,N
20250305,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,2508830,1184,1600.00,2135,2135,2115,2765,1495,2130,2118.94,0.06,0,-5,2138,2133,2130,2125,2122,2134,2126,4,635,100,1530,5,1,4200000,89,132.19,1.08,12,0.03,16.00,1964.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,N,456490,100,4 억,,2583,N,N,0,N,00,N
20250305,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,2041415,963,1301.35,2135,2135,2117,2765,1495,2130,2119.85,0.06,0,216,2138,2133,2130,2125,2122,2134,2126,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.02,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,2583,N,N,0,N,00,N
20250305,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,763355,360,486.49,2135,2135,2120,2765,1495,2130,2120.43,0.06,0,0,2138,2133,2130,2125,2122,2134,2126,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.01,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,2583,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 2130 15 2 0.71 7782320 3671 310.05 2115 2130 2115 2745 1485 2115 2119.95 0.06 0 66 2141 2127 2121 2107 2101 2125 2105 4 630 100 1520 5 1 4200000 89 133.12 1.08 12 0.09 16.00 1964.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 N 456490 100 4 억 2578 N N 0 N 00 N
3 20250306 151239 57 100.00 KOSDAQ 금융 N N N N N 2130 15 2 0.71 7782320 3671 310.05 2115 2130 2115 2745 1485 2115 2119.95 0.06 0 66 2141 2127 2121 2107 2101 2125 2105 4 630 100 1520 5 1 4200000 89 133.12 1.08 12 0.09 16.00 1964.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 N 456490 100 4 억 2578 N N 0 N 00 N
4 20250306 141237 57 100.00 KOSDAQ 금융 N N N N N 2130 15 2 0.71 7782320 3671 310.05 2115 2130 2115 2745 1485 2115 2119.95 0.06 0 66 2141 2127 2121 2107 2101 2125 2105 4 630 100 1520 5 1 4200000 89 133.12 1.08 12 0.09 16.00 1964.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 N 456490 100 4 억 2578 N N 0 N 00 N
5 20250306 131238 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 7758890 3660 309.12 2115 2130 2115 2745 1485 2115 2119.92 0.06 0 66 2141 2127 2121 2107 2101 2125 2105 4 630 100 1520 5 1 4200000 89 132.50 1.08 12 0.09 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 2578 N N 0 N 00 N
6 20250306 121237 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 3449860 1630 137.67 2115 2130 2115 2745 1485 2115 2116.48 0.06 0 -70 2141 2127 2121 2107 2101 2125 2105 4 630 100 1520 5 1 4200000 89 132.81 1.08 12 0.04 16.00 1964.00 2355 20240502 -9.77 2005 20241120 5.99 2210 -3.85 20250207 2045 3.91 20250123 2355 -9.77 20240502 2005 5.99 20241120 0.10 N 456490 100 4 억 2578 N N 0 N 00 N
7 20250306 111233 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 3252505 1537 129.81 2115 2130 2115 2745 1485 2115 2116.14 0.06 0 -70 2141 2127 2121 2107 2101 2125 2105 4 630 100 1520 5 1 4200000 89 132.50 1.08 12 0.04 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 2578 N N 0 N 00 N
8 20250306 101236 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 3237635 1530 129.22 2115 2130 2115 2745 1485 2115 2116.10 0.06 0 -69 2141 2127 2121 2107 2101 2125 2105 4 630 100 1520 5 1 4200000 89 132.50 1.08 12 0.04 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 2578 N N 0 N 00 N
9 20250306 091241 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 458955 217 18.33 2115 2115 2115 2745 1485 2115 2115.00 0.06 0 0 2141 2127 2121 2107 2101 2125 2105 4 630 100 1520 5 1 4200000 89 132.19 1.08 12 0.01 16.00 1964.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 N 456490 100 4 억 2578 N N 0 N 00 N
10 20250305 161219 57 100.00 KOSDAQ 금융 N N N N N 2115 -15 5 -0.70 2508830 1184 1600.00 2135 2135 2115 2765 1495 2130 2118.94 0.06 0 -5 2138 2133 2130 2125 2122 2134 2126 4 635 100 1530 5 1 4200000 89 132.19 1.08 12 0.03 16.00 1964.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 N 456490 100 4 억 2583 N N 0 N 00 N
11 20250305 151227 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 2041415 963 1301.35 2135 2135 2117 2765 1495 2130 2119.85 0.06 0 216 2138 2133 2130 2125 2122 2134 2126 4 635 100 1530 5 1 4200000 89 132.50 1.08 12 0.02 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 2583 N N 0 N 00 N
12 20250305 141227 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 763355 360 486.49 2135 2135 2120 2765 1495 2130 2120.43 0.06 0 0 2138 2133 2130 2125 2122 2134 2126 4 635 100 1530 5 1 4200000 89 132.50 1.08 12 0.01 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 2583 N N 0 N 00 N