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
289080/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
20250306,161029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1405,-4,5,-0.28,354626113,250039,210.50,1415,1445,1397,1831,987,1409,1418.28,0.00,0,2648,1457,1432,1401,1376,1345,1445,1389,267,422,500,980,1,1,53459563,751,17.35,1.00,03,0.47,81.00,1402.00,2835,20240613,-50.44,1156,20241209,21.54,1577,-10.91,20250212,1228,14.41,20250203,2835,-50.44,20240613,1156,21.54,20241209,3.86,N,289080,500,267 억,,0,N,N,0,N,00,N
20250306,151029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1406,-3,5,-0.21,336089249,236829,199.38,1415,1445,1397,1831,987,1409,1419.12,0.00,0,8457,1457,1432,1401,1376,1345,1445,1389,267,422,500,980,1,1,53459563,752,17.36,1.00,03,0.44,81.00,1402.00,2835,20240613,-50.41,1156,20241209,21.63,1577,-10.84,20250212,1228,14.50,20250203,2835,-50.41,20240613,1156,21.63,20241209,3.86,N,289080,500,267 억,,0,N,N,0,N,00,N
20250306,141028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,1,2,0.07,323060969,227557,191.58,1415,1445,1397,1831,987,1409,1419.69,0.00,0,12007,1457,1432,1401,1376,1345,1445,1389,267,422,500,980,1,1,53459563,754,17.41,1.01,03,0.43,81.00,1402.00,2835,20240613,-50.26,1156,20241209,21.97,1577,-10.59,20250212,1228,14.82,20250203,2835,-50.26,20240613,1156,21.97,20241209,3.86,N,289080,500,267 억,,0,N,N,0,N,00,N
20250306,131029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1422,13,2,0.92,264249608,185804,156.43,1415,1445,1402,1831,987,1409,1422.20,0.00,0,12115,1457,1432,1401,1376,1345,1445,1389,267,422,500,980,1,1,53459563,760,17.56,1.01,03,0.35,81.00,1402.00,2835,20240613,-49.84,1156,20241209,23.01,1577,-9.83,20250212,1228,15.80,20250203,2835,-49.84,20240613,1156,23.01,20241209,3.86,N,289080,500,267 억,,0,N,N,0,N,00,N
20250306,121028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1415,6,2,0.43,235741210,165642,139.45,1415,1445,1402,1831,987,1409,1423.20,0.00,0,20511,1457,1432,1401,1376,1345,1445,1389,267,422,500,980,1,1,53459563,756,17.47,1.01,03,0.31,81.00,1402.00,2835,20240613,-50.09,1156,20241209,22.40,1577,-10.27,20250212,1228,15.23,20250203,2835,-50.09,20240613,1156,22.40,20241209,3.86,N,289080,500,267 억,,0,N,N,0,N,00,N
20250306,111025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1426,17,2,1.21,212743084,149420,125.79,1415,1445,1402,1831,987,1409,1423.79,0.00,0,22455,1457,1432,1401,1376,1345,1445,1389,267,422,500,980,1,1,53459563,762,17.60,1.02,03,0.28,81.00,1402.00,2835,20240613,-49.70,1156,20241209,23.36,1577,-9.58,20250212,1228,16.12,20250203,2835,-49.70,20240613,1156,23.36,20241209,3.86,N,289080,500,267 억,,0,N,N,0,N,00,N
20250306,101027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1427,18,2,1.28,104805551,74149,62.42,1415,1432,1402,1831,987,1409,1413.45,0.00,0,6204,1457,1432,1401,1376,1345,1445,1389,267,422,500,980,1,1,53459563,763,17.62,1.02,03,0.14,81.00,1402.00,2835,20240613,-49.66,1156,20241209,23.44,1577,-9.51,20250212,1228,16.21,20250203,2835,-49.66,20240613,1156,23.44,20241209,3.86,N,289080,500,267 억,,0,N,N,0,N,00,N
20250306,091031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1409,0,3,0.00,14245698,10089,8.49,1415,1420,1409,1831,987,1409,1412.00,0.00,0,-1721,1457,1432,1401,1376,1345,1445,1389,267,422,500,980,1,1,53459563,753,17.40,1.00,03,0.02,81.00,1402.00,2835,20240613,-50.30,1156,20241209,21.89,1577,-10.65,20250212,1228,14.74,20250203,2835,-50.30,20240613,1156,21.89,20241209,3.86,N,289080,500,267 억,,0,N,N,0,N,00,N
20250305,161016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1409,21,2,1.51,164220494,117438,89.10,1370,1426,1370,1804,972,1388,1398.36,0.00,0,32313,1453,1420,1392,1359,1331,1406,1345,267,416,500,970,1,1,53459563,753,17.40,1.00,03,0.22,81.00,1402.00,2835,20240613,-50.30,1156,20241209,21.89,1577,-10.65,20250212,1228,14.74,20250203,2835,-50.30,20240613,1156,21.89,20241209,3.93,N,289080,500,267 억,,0,N,N,0,N,00,N
20250305,151021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1407,19,2,1.37,135114900,96693,73.36,1370,1426,1370,1804,972,1388,1397.36,0.00,0,29575,1453,1420,1392,1359,1331,1406,1345,267,416,500,970,1,1,53459563,752,17.37,1.00,03,0.18,81.00,1402.00,2835,20240613,-50.37,1156,20241209,21.71,1577,-10.78,20250212,1228,14.58,20250203,2835,-50.37,20240613,1156,21.71,20241209,3.93,N,289080,500,267 억,,0,N,N,0,N,00,N
20250305,141020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,22,2,1.59,118548527,84912,64.42,1370,1426,1370,1804,972,1388,1396.13,0.00,0,26693,1453,1420,1392,1359,1331,1406,1345,267,416,500,970,1,1,53459563,754,17.41,1.01,03,0.16,81.00,1402.00,2835,20240613,-50.26,1156,20241209,21.97,1577,-10.59,20250212,1228,14.82,20250203,2835,-50.26,20240613,1156,21.97,20241209,3.93,N,289080,500,267 억,,0,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 161029 57 100.00 KOSDAQ 금융 N N N N N 1405 -4 5 -0.28 354626113 250039 210.50 1415 1445 1397 1831 987 1409 1418.28 0.00 0 2648 1457 1432 1401 1376 1345 1445 1389 267 422 500 980 1 1 53459563 751 17.35 1.00 03 0.47 81.00 1402.00 2835 20240613 -50.44 1156 20241209 21.54 1577 -10.91 20250212 1228 14.41 20250203 2835 -50.44 20240613 1156 21.54 20241209 3.86 N 289080 500 267 억 0 N N 0 N 00 N
3 20250306 151029 57 100.00 KOSDAQ 금융 N N N N N 1406 -3 5 -0.21 336089249 236829 199.38 1415 1445 1397 1831 987 1409 1419.12 0.00 0 8457 1457 1432 1401 1376 1345 1445 1389 267 422 500 980 1 1 53459563 752 17.36 1.00 03 0.44 81.00 1402.00 2835 20240613 -50.41 1156 20241209 21.63 1577 -10.84 20250212 1228 14.50 20250203 2835 -50.41 20240613 1156 21.63 20241209 3.86 N 289080 500 267 억 0 N N 0 N 00 N
4 20250306 141028 57 100.00 KOSDAQ 금융 N N N N N 1410 1 2 0.07 323060969 227557 191.58 1415 1445 1397 1831 987 1409 1419.69 0.00 0 12007 1457 1432 1401 1376 1345 1445 1389 267 422 500 980 1 1 53459563 754 17.41 1.01 03 0.43 81.00 1402.00 2835 20240613 -50.26 1156 20241209 21.97 1577 -10.59 20250212 1228 14.82 20250203 2835 -50.26 20240613 1156 21.97 20241209 3.86 N 289080 500 267 억 0 N N 0 N 00 N
5 20250306 131029 57 100.00 KOSDAQ 금융 N N N N N 1422 13 2 0.92 264249608 185804 156.43 1415 1445 1402 1831 987 1409 1422.20 0.00 0 12115 1457 1432 1401 1376 1345 1445 1389 267 422 500 980 1 1 53459563 760 17.56 1.01 03 0.35 81.00 1402.00 2835 20240613 -49.84 1156 20241209 23.01 1577 -9.83 20250212 1228 15.80 20250203 2835 -49.84 20240613 1156 23.01 20241209 3.86 N 289080 500 267 억 0 N N 0 N 00 N
6 20250306 121028 57 100.00 KOSDAQ 금융 N N N N N 1415 6 2 0.43 235741210 165642 139.45 1415 1445 1402 1831 987 1409 1423.20 0.00 0 20511 1457 1432 1401 1376 1345 1445 1389 267 422 500 980 1 1 53459563 756 17.47 1.01 03 0.31 81.00 1402.00 2835 20240613 -50.09 1156 20241209 22.40 1577 -10.27 20250212 1228 15.23 20250203 2835 -50.09 20240613 1156 22.40 20241209 3.86 N 289080 500 267 억 0 N N 0 N 00 N
7 20250306 111025 57 100.00 KOSDAQ 금융 N N N N N 1426 17 2 1.21 212743084 149420 125.79 1415 1445 1402 1831 987 1409 1423.79 0.00 0 22455 1457 1432 1401 1376 1345 1445 1389 267 422 500 980 1 1 53459563 762 17.60 1.02 03 0.28 81.00 1402.00 2835 20240613 -49.70 1156 20241209 23.36 1577 -9.58 20250212 1228 16.12 20250203 2835 -49.70 20240613 1156 23.36 20241209 3.86 N 289080 500 267 억 0 N N 0 N 00 N
8 20250306 101027 57 100.00 KOSDAQ 금융 N N N N N 1427 18 2 1.28 104805551 74149 62.42 1415 1432 1402 1831 987 1409 1413.45 0.00 0 6204 1457 1432 1401 1376 1345 1445 1389 267 422 500 980 1 1 53459563 763 17.62 1.02 03 0.14 81.00 1402.00 2835 20240613 -49.66 1156 20241209 23.44 1577 -9.51 20250212 1228 16.21 20250203 2835 -49.66 20240613 1156 23.44 20241209 3.86 N 289080 500 267 억 0 N N 0 N 00 N
9 20250306 091031 57 100.00 KOSDAQ 금융 N N N N N 1409 0 3 0.00 14245698 10089 8.49 1415 1420 1409 1831 987 1409 1412.00 0.00 0 -1721 1457 1432 1401 1376 1345 1445 1389 267 422 500 980 1 1 53459563 753 17.40 1.00 03 0.02 81.00 1402.00 2835 20240613 -50.30 1156 20241209 21.89 1577 -10.65 20250212 1228 14.74 20250203 2835 -50.30 20240613 1156 21.89 20241209 3.86 N 289080 500 267 억 0 N N 0 N 00 N
10 20250305 161016 57 100.00 KOSDAQ 금융 N N N N N 1409 21 2 1.51 164220494 117438 89.10 1370 1426 1370 1804 972 1388 1398.36 0.00 0 32313 1453 1420 1392 1359 1331 1406 1345 267 416 500 970 1 1 53459563 753 17.40 1.00 03 0.22 81.00 1402.00 2835 20240613 -50.30 1156 20241209 21.89 1577 -10.65 20250212 1228 14.74 20250203 2835 -50.30 20240613 1156 21.89 20241209 3.93 N 289080 500 267 억 0 N N 0 N 00 N
11 20250305 151021 57 100.00 KOSDAQ 금융 N N N N N 1407 19 2 1.37 135114900 96693 73.36 1370 1426 1370 1804 972 1388 1397.36 0.00 0 29575 1453 1420 1392 1359 1331 1406 1345 267 416 500 970 1 1 53459563 752 17.37 1.00 03 0.18 81.00 1402.00 2835 20240613 -50.37 1156 20241209 21.71 1577 -10.78 20250212 1228 14.58 20250203 2835 -50.37 20240613 1156 21.71 20241209 3.93 N 289080 500 267 억 0 N N 0 N 00 N
12 20250305 141020 57 100.00 KOSDAQ 금융 N N N N N 1410 22 2 1.59 118548527 84912 64.42 1370 1426 1370 1804 972 1388 1396.13 0.00 0 26693 1453 1420 1392 1359 1331 1406 1345 267 416 500 970 1 1 53459563 754 17.41 1.01 03 0.16 81.00 1402.00 2835 20240613 -50.26 1156 20241209 21.97 1577 -10.59 20250212 1228 14.82 20250203 2835 -50.26 20240613 1156 21.97 20241209 3.93 N 289080 500 267 억 0 N N 0 N 00 N