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
457390/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
20250306,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-60,5,-2.26,384244400,147779,198.71,2665,2680,2560,3445,1855,2650,2600.13,2.40,0,-9211,2763,2706,2663,2606,2563,2685,2585,7,795,100,1800,5,1,7035000,182,129.50,1.32,12,2.10,20.00,1955.00,2885,20250218,-10.23,2085,20241227,24.22,2885,-10.23,20250218,2145,20.75,20250109,2885,-10.23,20250218,2085,24.22,20241227,0.13,N,457390,100,7 억,,168823,N,N,0,N,00,N
20250306,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-60,5,-2.26,375057640,144232,193.94,2665,2680,2560,3445,1855,2650,2600.38,2.40,0,-8363,2763,2706,2663,2606,2563,2685,2585,7,795,100,1800,5,1,7035000,182,129.50,1.32,12,2.05,20.00,1955.00,2885,20250218,-10.23,2085,20241227,24.22,2885,-10.23,20250218,2145,20.75,20250109,2885,-10.23,20250218,2085,24.22,20241227,0.13,N,457390,100,7 억,,168823,N,N,0,N,00,N
20250306,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2585,-65,5,-2.45,344315265,132360,177.98,2665,2680,2560,3445,1855,2650,2601.35,2.40,0,-7550,2763,2706,2663,2606,2563,2685,2585,7,795,100,1800,5,1,7035000,182,129.25,1.32,12,1.88,20.00,1955.00,2885,20250218,-10.40,2085,20241227,23.98,2885,-10.40,20250218,2145,20.51,20250109,2885,-10.40,20250218,2085,23.98,20241227,0.13,N,457390,100,7 억,,168823,N,N,0,N,00,N
20250306,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,-50,5,-1.89,324896314,124854,167.88,2665,2680,2560,3445,1855,2650,2602.21,2.40,0,-6979,2763,2706,2663,2606,2563,2685,2585,7,795,100,1800,5,1,7035000,183,130.00,1.33,12,1.77,20.00,1955.00,2885,20250218,-9.88,2085,20241227,24.70,2885,-9.88,20250218,2145,21.21,20250109,2885,-9.88,20250218,2085,24.70,20241227,0.13,N,457390,100,7 억,,168823,N,N,0,N,00,N
20250306,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,-30,5,-1.13,143489709,54795,73.68,2665,2680,2610,3445,1855,2650,2618.66,2.40,0,-6618,2763,2706,2663,2606,2563,2685,2585,7,795,100,1800,5,1,7035000,184,131.00,1.34,12,0.78,20.00,1955.00,2885,20250218,-9.19,2085,20241227,25.66,2885,-9.19,20250218,2145,22.14,20250109,2885,-9.19,20250218,2085,25.66,20241227,0.13,N,457390,100,7 억,,168823,N,N,0,N,00,N
20250306,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,-30,5,-1.13,135130255,51608,69.39,2665,2680,2610,3445,1855,2650,2618.40,2.40,0,-6242,2763,2706,2663,2606,2563,2685,2585,7,795,100,1800,5,1,7035000,184,131.00,1.34,12,0.73,20.00,1955.00,2885,20250218,-9.19,2085,20241227,25.66,2885,-9.19,20250218,2145,22.14,20250109,2885,-9.19,20250218,2085,25.66,20241227,0.13,N,457390,100,7 억,,168823,N,N,0,N,00,N
20250306,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,-15,5,-0.57,80091845,30570,41.11,2665,2680,2610,3445,1855,2650,2619.95,2.40,0,-3170,2763,2706,2663,2606,2563,2685,2585,7,795,100,1800,5,1,7035000,185,131.75,1.35,12,0.43,20.00,1955.00,2885,20250218,-8.67,2085,20241227,26.38,2885,-8.67,20250218,2145,22.84,20250109,2885,-8.67,20250218,2085,26.38,20241227,0.13,N,457390,100,7 억,,168823,N,N,0,N,00,N
20250306,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2620,-30,5,-1.13,6025105,2282,3.07,2665,2680,2620,3445,1855,2650,2640.27,2.40,0,-1074,2763,2706,2663,2606,2563,2685,2585,7,795,100,1800,5,1,7035000,184,131.00,1.34,12,0.03,20.00,1955.00,2885,20250218,-9.19,2085,20241227,25.66,2885,-9.19,20250218,2145,22.14,20250109,2885,-9.19,20250218,2085,25.66,20241227,0.13,N,457390,100,7 억,,168823,N,N,0,N,00,N
20250305,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2650,-45,5,-1.67,197306620,74369,141.77,2695,2720,2620,3500,1890,2695,2653.08,2.52,0,-8334,2821,2757,2686,2622,2551,2722,2587,7,805,100,1830,5,1,7035000,186,132.50,1.36,12,1.06,20.00,1955.00,2885,20250218,-8.15,2085,20241227,27.10,2885,-8.15,20250218,2145,23.54,20250109,2885,-8.15,20250218,2085,27.10,20241227,0.13,N,457390,100,7 억,,177157,N,N,0,N,00,N
20250305,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2670,-25,5,-0.93,190713810,71884,137.03,2695,2720,2620,3500,1890,2695,2653.08,2.52,0,-8029,2821,2757,2686,2622,2551,2722,2587,7,805,100,1830,5,1,7035000,188,133.50,1.37,12,1.02,20.00,1955.00,2885,20250218,-7.45,2085,20241227,28.06,2885,-7.45,20250218,2145,24.48,20250109,2885,-7.45,20250218,2085,28.06,20241227,0.13,N,457390,100,7 억,,177157,N,N,0,N,00,N
20250305,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2665,-30,5,-1.11,183578605,69206,131.93,2695,2720,2620,3500,1890,2695,2652.64,2.52,0,-8026,2821,2757,2686,2622,2551,2722,2587,7,805,100,1830,5,1,7035000,187,133.25,1.36,12,0.98,20.00,1955.00,2885,20250218,-7.63,2085,20241227,27.82,2885,-7.63,20250218,2145,24.24,20250109,2885,-7.63,20250218,2085,27.82,20241227,0.13,N,457390,100,7 억,,177157,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 161239 57 100.00 KOSDAQ 금융 N N N N N 2590 -60 5 -2.26 384244400 147779 198.71 2665 2680 2560 3445 1855 2650 2600.13 2.40 0 -9211 2763 2706 2663 2606 2563 2685 2585 7 795 100 1800 5 1 7035000 182 129.50 1.32 12 2.10 20.00 1955.00 2885 20250218 -10.23 2085 20241227 24.22 2885 -10.23 20250218 2145 20.75 20250109 2885 -10.23 20250218 2085 24.22 20241227 0.13 N 457390 100 7 억 168823 N N 0 N 00 N
3 20250306 151240 57 100.00 KOSDAQ 금융 N N N N N 2590 -60 5 -2.26 375057640 144232 193.94 2665 2680 2560 3445 1855 2650 2600.38 2.40 0 -8363 2763 2706 2663 2606 2563 2685 2585 7 795 100 1800 5 1 7035000 182 129.50 1.32 12 2.05 20.00 1955.00 2885 20250218 -10.23 2085 20241227 24.22 2885 -10.23 20250218 2145 20.75 20250109 2885 -10.23 20250218 2085 24.22 20241227 0.13 N 457390 100 7 억 168823 N N 0 N 00 N
4 20250306 141239 57 100.00 KOSDAQ 금융 N N N N N 2585 -65 5 -2.45 344315265 132360 177.98 2665 2680 2560 3445 1855 2650 2601.35 2.40 0 -7550 2763 2706 2663 2606 2563 2685 2585 7 795 100 1800 5 1 7035000 182 129.25 1.32 12 1.88 20.00 1955.00 2885 20250218 -10.40 2085 20241227 23.98 2885 -10.40 20250218 2145 20.51 20250109 2885 -10.40 20250218 2085 23.98 20241227 0.13 N 457390 100 7 억 168823 N N 0 N 00 N
5 20250306 131239 57 100.00 KOSDAQ 금융 N N N N N 2600 -50 5 -1.89 324896314 124854 167.88 2665 2680 2560 3445 1855 2650 2602.21 2.40 0 -6979 2763 2706 2663 2606 2563 2685 2585 7 795 100 1800 5 1 7035000 183 130.00 1.33 12 1.77 20.00 1955.00 2885 20250218 -9.88 2085 20241227 24.70 2885 -9.88 20250218 2145 21.21 20250109 2885 -9.88 20250218 2085 24.70 20241227 0.13 N 457390 100 7 억 168823 N N 0 N 00 N
6 20250306 121238 57 100.00 KOSDAQ 금융 N N N N N 2620 -30 5 -1.13 143489709 54795 73.68 2665 2680 2610 3445 1855 2650 2618.66 2.40 0 -6618 2763 2706 2663 2606 2563 2685 2585 7 795 100 1800 5 1 7035000 184 131.00 1.34 12 0.78 20.00 1955.00 2885 20250218 -9.19 2085 20241227 25.66 2885 -9.19 20250218 2145 22.14 20250109 2885 -9.19 20250218 2085 25.66 20241227 0.13 N 457390 100 7 억 168823 N N 0 N 00 N
7 20250306 111234 57 100.00 KOSDAQ 금융 N N N N N 2620 -30 5 -1.13 135130255 51608 69.39 2665 2680 2610 3445 1855 2650 2618.40 2.40 0 -6242 2763 2706 2663 2606 2563 2685 2585 7 795 100 1800 5 1 7035000 184 131.00 1.34 12 0.73 20.00 1955.00 2885 20250218 -9.19 2085 20241227 25.66 2885 -9.19 20250218 2145 22.14 20250109 2885 -9.19 20250218 2085 25.66 20241227 0.13 N 457390 100 7 억 168823 N N 0 N 00 N
8 20250306 101237 57 100.00 KOSDAQ 금융 N N N N N 2635 -15 5 -0.57 80091845 30570 41.11 2665 2680 2610 3445 1855 2650 2619.95 2.40 0 -3170 2763 2706 2663 2606 2563 2685 2585 7 795 100 1800 5 1 7035000 185 131.75 1.35 12 0.43 20.00 1955.00 2885 20250218 -8.67 2085 20241227 26.38 2885 -8.67 20250218 2145 22.84 20250109 2885 -8.67 20250218 2085 26.38 20241227 0.13 N 457390 100 7 억 168823 N N 0 N 00 N
9 20250306 091243 57 100.00 KOSDAQ 금융 N N N N N 2620 -30 5 -1.13 6025105 2282 3.07 2665 2680 2620 3445 1855 2650 2640.27 2.40 0 -1074 2763 2706 2663 2606 2563 2685 2585 7 795 100 1800 5 1 7035000 184 131.00 1.34 12 0.03 20.00 1955.00 2885 20250218 -9.19 2085 20241227 25.66 2885 -9.19 20250218 2145 22.14 20250109 2885 -9.19 20250218 2085 25.66 20241227 0.13 N 457390 100 7 억 168823 N N 0 N 00 N
10 20250305 161221 57 100.00 KOSDAQ 금융 N N N N N 2650 -45 5 -1.67 197306620 74369 141.77 2695 2720 2620 3500 1890 2695 2653.08 2.52 0 -8334 2821 2757 2686 2622 2551 2722 2587 7 805 100 1830 5 1 7035000 186 132.50 1.36 12 1.06 20.00 1955.00 2885 20250218 -8.15 2085 20241227 27.10 2885 -8.15 20250218 2145 23.54 20250109 2885 -8.15 20250218 2085 27.10 20241227 0.13 N 457390 100 7 억 177157 N N 0 N 00 N
11 20250305 151228 57 100.00 KOSDAQ 금융 N N N N N 2670 -25 5 -0.93 190713810 71884 137.03 2695 2720 2620 3500 1890 2695 2653.08 2.52 0 -8029 2821 2757 2686 2622 2551 2722 2587 7 805 100 1830 5 1 7035000 188 133.50 1.37 12 1.02 20.00 1955.00 2885 20250218 -7.45 2085 20241227 28.06 2885 -7.45 20250218 2145 24.48 20250109 2885 -7.45 20250218 2085 28.06 20241227 0.13 N 457390 100 7 억 177157 N N 0 N 00 N
12 20250305 141229 57 100.00 KOSDAQ 금융 N N N N N 2665 -30 5 -1.11 183578605 69206 131.93 2695 2720 2620 3500 1890 2695 2652.64 2.52 0 -8026 2821 2757 2686 2622 2551 2722 2587 7 805 100 1830 5 1 7035000 187 133.25 1.36 12 0.98 20.00 1955.00 2885 20250218 -7.63 2085 20241227 27.82 2885 -7.63 20250218 2145 24.24 20250109 2885 -7.63 20250218 2085 27.82 20241227 0.13 N 457390 100 7 억 177157 N N 0 N 00 N