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
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
20250306,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3510860,1652,1094.04,2140,2145,2125,2780,1500,2140,2125.22,0.15,0,0,2163,2151,2138,2126,2113,2157,2132,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.04,7.00,1993.00,2370,20240617,-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,,6483,N,N,0,N,00,N
20250306,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3500160,1647,1090.73,2140,2145,2125,2780,1500,2140,2125.17,0.15,0,0,2163,2151,2138,2126,2113,2157,2132,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.04,7.00,1993.00,2370,20240617,-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,,6483,N,N,0,N,00,N
20250306,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3493745,1644,1088.74,2140,2145,2125,2780,1500,2140,2125.15,0.15,0,0,2163,2151,2138,2126,2113,2157,2132,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.04,7.00,1993.00,2370,20240617,-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,,6483,N,N,0,N,00,N
20250306,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,3489480,1642,1087.42,2140,2145,2125,2780,1500,2140,2125.14,0.15,0,0,2163,2151,2138,2126,2113,2157,2132,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.04,7.00,1993.00,2370,20240617,-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,,6483,N,N,0,N,00,N
20250306,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,17115,8,5.30,2140,2145,2125,2780,1500,2140,2139.38,0.15,0,0,2163,2151,2138,2126,2113,2157,2132,4,640,100,1490,5,1,4230000,91,306.43,1.08,12,0.00,7.00,1993.00,2370,20240617,-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,,6483,N,N,0,N,00,N
20250306,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,12845,6,3.97,2140,2145,2125,2780,1500,2140,2140.83,0.15,0,0,2163,2151,2138,2126,2113,2157,2132,4,640,100,1490,5,1,4230000,90,303.57,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6483,N,N,0,N,00,N
20250306,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,10720,5,3.31,2140,2145,2140,2780,1500,2140,2144.00,0.15,0,0,2163,2151,2138,2126,2113,2157,2132,4,640,100,1490,5,1,4230000,91,306.43,1.08,12,0.00,7.00,1993.00,2370,20240617,-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,,6483,N,N,0,N,00,N
20250306,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,4285,2,1.32,2140,2145,2140,2780,1500,2140,2142.50,0.15,0,0,2163,2151,2138,2126,2113,2157,2132,4,640,100,1490,5,1,4230000,91,306.43,1.08,12,0.00,7.00,1993.00,2370,20240617,-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,,6483,N,N,0,N,00,N
20250305,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,322740,151,4.90,2125,2150,2125,2780,1500,2140,2137.35,0.15,0,-50,2156,2147,2136,2127,2116,2150,2130,4,640,100,1490,5,1,4230000,91,305.71,1.07,12,0.00,7.00,1993.00,2370,20240617,-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,,6533,N,N,0,N,00,N
20250305,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,320600,150,4.86,2125,2150,2125,2780,1500,2140,2137.33,0.15,0,-49,2156,2147,2136,2127,2116,2150,2130,4,640,100,1490,5,1,4230000,91,307.14,1.08,12,0.00,7.00,1993.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,N,458610,100,4 억,,6533,N,N,0,N,00,N
20250305,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,320600,150,4.86,2125,2150,2125,2780,1500,2140,2137.33,0.15,0,-49,2156,2147,2136,2127,2116,2150,2130,4,640,100,1490,5,1,4230000,91,307.14,1.08,12,0.00,7.00,1993.00,2370,20240617,-9.28,2040,20250107,5.39,2175,-1.15,20250224,2040,5.39,20250107,2370,-9.28,20240617,2040,5.39,20250107,0.00,N,458610,100,4 억,,6533,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 161241 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 3510860 1652 1094.04 2140 2145 2125 2780 1500 2140 2125.22 0.15 0 0 2163 2151 2138 2126 2113 2157 2132 4 640 100 1490 5 1 4230000 91 305.71 1.07 12 0.04 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 6483 N N 0 N 00 N
3 20250306 151241 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 3500160 1647 1090.73 2140 2145 2125 2780 1500 2140 2125.17 0.15 0 0 2163 2151 2138 2126 2113 2157 2132 4 640 100 1490 5 1 4230000 91 305.71 1.07 12 0.04 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 6483 N N 0 N 00 N
4 20250306 141240 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 3493745 1644 1088.74 2140 2145 2125 2780 1500 2140 2125.15 0.15 0 0 2163 2151 2138 2126 2113 2157 2132 4 640 100 1490 5 1 4230000 91 305.71 1.07 12 0.04 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 6483 N N 0 N 00 N
5 20250306 131241 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 3489480 1642 1087.42 2140 2145 2125 2780 1500 2140 2125.14 0.15 0 0 2163 2151 2138 2126 2113 2157 2132 4 640 100 1490 5 1 4230000 91 305.71 1.07 12 0.04 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 6483 N N 0 N 00 N
6 20250306 121240 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 17115 8 5.30 2140 2145 2125 2780 1500 2140 2139.38 0.15 0 0 2163 2151 2138 2126 2113 2157 2132 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 6483 N N 0 N 00 N
7 20250306 111236 57 100.00 KOSDAQ 금융 N N N N N 2125 -15 5 -0.70 12845 6 3.97 2140 2145 2125 2780 1500 2140 2140.83 0.15 0 0 2163 2151 2138 2126 2113 2157 2132 4 640 100 1490 5 1 4230000 90 303.57 1.07 12 0.00 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2175 -2.30 20250224 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 N 458610 100 4 억 6483 N N 0 N 00 N
8 20250306 101239 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 10720 5 3.31 2140 2145 2140 2780 1500 2140 2144.00 0.15 0 0 2163 2151 2138 2126 2113 2157 2132 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 6483 N N 0 N 00 N
9 20250306 091245 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 4285 2 1.32 2140 2145 2140 2780 1500 2140 2142.50 0.15 0 0 2163 2151 2138 2126 2113 2157 2132 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 6483 N N 0 N 00 N
10 20250305 161222 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 322740 151 4.90 2125 2150 2125 2780 1500 2140 2137.35 0.15 0 -50 2156 2147 2136 2127 2116 2150 2130 4 640 100 1490 5 1 4230000 91 305.71 1.07 12 0.00 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 6533 N N 0 N 00 N
11 20250305 151230 57 100.00 KOSDAQ 금융 N N N N N 2150 10 2 0.47 320600 150 4.86 2125 2150 2125 2780 1500 2140 2137.33 0.15 0 -49 2156 2147 2136 2127 2116 2150 2130 4 640 100 1490 5 1 4230000 91 307.14 1.08 12 0.00 7.00 1993.00 2370 20240617 -9.28 2040 20250107 5.39 2175 -1.15 20250224 2040 5.39 20250107 2370 -9.28 20240617 2040 5.39 20250107 0.00 N 458610 100 4 억 6533 N N 0 N 00 N
12 20250305 141230 57 100.00 KOSDAQ 금융 N N N N N 2150 10 2 0.47 320600 150 4.86 2125 2150 2125 2780 1500 2140 2137.33 0.15 0 -49 2156 2147 2136 2127 2116 2150 2130 4 640 100 1490 5 1 4230000 91 307.14 1.08 12 0.00 7.00 1993.00 2370 20240617 -9.28 2040 20250107 5.39 2175 -1.15 20250224 2040 5.39 20250107 2370 -9.28 20240617 2040 5.39 20250107 0.00 N 458610 100 4 억 6533 N N 0 N 00 N