ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1368,-37,5,-2.63,626138016,456341,182.42,1405,1405,1359,1826,984,1405,1372.08,0.00,0,93664,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,737,16.89,0.98,03,0.85,81.00,1402.00,2835,20240613,-51.75,1156,20241209,18.34,1577,-13.25,20250212,1228,11.40,20250203,2835,-51.75,20240613,1156,18.34,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250307,151039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1368,-37,5,-2.63,596790544,434808,173.81,1405,1405,1359,1826,984,1405,1372.54,0.00,0,101167,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,737,16.89,0.98,03,0.81,81.00,1402.00,2835,20240613,-51.75,1156,20241209,18.34,1577,-13.25,20250212,1228,11.40,20250203,2835,-51.75,20240613,1156,18.34,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250307,141035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1393,-12,5,-0.85,89509378,64327,25.71,1405,1405,1378,1826,984,1405,1391.47,0.00,0,-1693,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,750,17.20,0.99,03,0.12,81.00,1402.00,2835,20240613,-50.86,1156,20241209,20.50,1577,-11.67,20250212,1228,13.44,20250203,2835,-50.86,20240613,1156,20.50,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250307,131038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1395,-10,5,-0.71,53447441,38352,15.33,1405,1405,1378,1826,984,1405,1393.60,0.00,0,-6364,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,752,17.22,1.00,03,0.07,81.00,1402.00,2835,20240613,-50.79,1156,20241209,20.67,1577,-11.54,20250212,1228,13.60,20250203,2835,-50.79,20240613,1156,20.67,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250307,121036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1398,-7,5,-0.50,41977970,30105,12.03,1405,1405,1378,1826,984,1405,1394.39,0.00,0,-7242,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,753,17.26,1.00,03,0.06,81.00,1402.00,2835,20240613,-50.69,1156,20241209,20.93,1577,-11.35,20250212,1228,13.84,20250203,2835,-50.69,20240613,1156,20.93,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250307,111035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1399,-6,5,-0.43,34093501,24443,9.77,1405,1405,1378,1826,984,1405,1394.82,0.00,0,-5538,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,754,17.27,1.00,03,0.05,81.00,1402.00,2835,20240613,-50.65,1156,20241209,21.02,1577,-11.29,20250212,1228,13.93,20250203,2835,-50.65,20240613,1156,21.02,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250307,101032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1402,-3,5,-0.21,23497666,16874,6.75,1405,1405,1378,1826,984,1405,1392.54,0.00,0,-3371,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,755,17.31,1.00,03,0.03,81.00,1402.00,2835,20240613,-50.55,1156,20241209,21.28,1577,-11.10,20250212,1228,14.17,20250203,2835,-50.55,20240613,1156,21.28,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250307,091040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1394,-11,5,-0.78,6525402,4679,1.87,1405,1405,1378,1826,984,1405,1394.61,0.00,0,-456,1463,1433,1415,1385,1367,1425,1377,269,421,500,980,1,1,53873095,751,17.21,0.99,03,0.01,81.00,1402.00,2835,20240613,-50.83,1156,20241209,20.59,1577,-11.60,20250212,1228,13.52,20250203,2835,-50.83,20240613,1156,20.59,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
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
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 20250307 161035 57 100.00 KOSDAQ 금융 N N N N N 1368 -37 5 -2.63 626138016 456341 182.42 1405 1405 1359 1826 984 1405 1372.08 0.00 0 93664 1463 1433 1415 1385 1367 1425 1377 269 421 500 980 1 1 53873095 737 16.89 0.98 03 0.85 81.00 1402.00 2835 20240613 -51.75 1156 20241209 18.34 1577 -13.25 20250212 1228 11.40 20250203 2835 -51.75 20240613 1156 18.34 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
3 20250307 151039 57 100.00 KOSDAQ 금융 N N N N N 1368 -37 5 -2.63 596790544 434808 173.81 1405 1405 1359 1826 984 1405 1372.54 0.00 0 101167 1463 1433 1415 1385 1367 1425 1377 269 421 500 980 1 1 53873095 737 16.89 0.98 03 0.81 81.00 1402.00 2835 20240613 -51.75 1156 20241209 18.34 1577 -13.25 20250212 1228 11.40 20250203 2835 -51.75 20240613 1156 18.34 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
4 20250307 141035 57 100.00 KOSDAQ 금융 N N N N N 1393 -12 5 -0.85 89509378 64327 25.71 1405 1405 1378 1826 984 1405 1391.47 0.00 0 -1693 1463 1433 1415 1385 1367 1425 1377 269 421 500 980 1 1 53873095 750 17.20 0.99 03 0.12 81.00 1402.00 2835 20240613 -50.86 1156 20241209 20.50 1577 -11.67 20250212 1228 13.44 20250203 2835 -50.86 20240613 1156 20.50 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
5 20250307 131038 57 100.00 KOSDAQ 금융 N N N N N 1395 -10 5 -0.71 53447441 38352 15.33 1405 1405 1378 1826 984 1405 1393.60 0.00 0 -6364 1463 1433 1415 1385 1367 1425 1377 269 421 500 980 1 1 53873095 752 17.22 1.00 03 0.07 81.00 1402.00 2835 20240613 -50.79 1156 20241209 20.67 1577 -11.54 20250212 1228 13.60 20250203 2835 -50.79 20240613 1156 20.67 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
6 20250307 121036 57 100.00 KOSDAQ 금융 N N N N N 1398 -7 5 -0.50 41977970 30105 12.03 1405 1405 1378 1826 984 1405 1394.39 0.00 0 -7242 1463 1433 1415 1385 1367 1425 1377 269 421 500 980 1 1 53873095 753 17.26 1.00 03 0.06 81.00 1402.00 2835 20240613 -50.69 1156 20241209 20.93 1577 -11.35 20250212 1228 13.84 20250203 2835 -50.69 20240613 1156 20.93 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
7 20250307 111035 57 100.00 KOSDAQ 금융 N N N N N 1399 -6 5 -0.43 34093501 24443 9.77 1405 1405 1378 1826 984 1405 1394.82 0.00 0 -5538 1463 1433 1415 1385 1367 1425 1377 269 421 500 980 1 1 53873095 754 17.27 1.00 03 0.05 81.00 1402.00 2835 20240613 -50.65 1156 20241209 21.02 1577 -11.29 20250212 1228 13.93 20250203 2835 -50.65 20240613 1156 21.02 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
8 20250307 101032 57 100.00 KOSDAQ 금융 N N N N N 1402 -3 5 -0.21 23497666 16874 6.75 1405 1405 1378 1826 984 1405 1392.54 0.00 0 -3371 1463 1433 1415 1385 1367 1425 1377 269 421 500 980 1 1 53873095 755 17.31 1.00 03 0.03 81.00 1402.00 2835 20240613 -50.55 1156 20241209 21.28 1577 -11.10 20250212 1228 14.17 20250203 2835 -50.55 20240613 1156 21.28 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
9 20250307 091040 57 100.00 KOSDAQ 금융 N N N N N 1394 -11 5 -0.78 6525402 4679 1.87 1405 1405 1378 1826 984 1405 1394.61 0.00 0 -456 1463 1433 1415 1385 1367 1425 1377 269 421 500 980 1 1 53873095 751 17.21 0.99 03 0.01 81.00 1402.00 2835 20240613 -50.83 1156 20241209 20.59 1577 -11.60 20250212 1228 13.52 20250203 2835 -50.83 20240613 1156 20.59 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
10 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
11 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
12 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