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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 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
20250312,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1341,9,2,0.68,162210318,120849,41.02,1332,1352,1332,1731,933,1332,1342.26,0.00,0,21130,1387,1359,1323,1295,1259,1373,1309,269,399,500,930,1,1,53873095,722,16.56,0.96,03,0.22,81.00,1402.00,2835,20240613,-52.70,1156,20241209,16.00,1577,-14.97,20250212,1228,9.20,20250203,2835,-52.70,20240613,1156,16.00,20241209,3.79,N,289080,500,269 억,,0,N,N,0,N,00,N
20250312,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1348,16,2,1.20,138783531,103390,35.09,1332,1352,1332,1731,933,1332,1342.33,0.00,0,14001,1387,1359,1323,1295,1259,1373,1309,269,399,500,930,1,1,53873095,726,16.64,0.96,03,0.19,81.00,1402.00,2835,20240613,-52.45,1156,20241209,16.61,1577,-14.52,20250212,1228,9.77,20250203,2835,-52.45,20240613,1156,16.61,20241209,3.79,N,289080,500,269 억,,0,N,N,0,N,00,N
20250312,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1350,18,2,1.35,119025597,88720,30.11,1332,1352,1332,1731,933,1332,1341.59,0.00,0,13426,1387,1359,1323,1295,1259,1373,1309,269,399,500,930,1,1,53873095,727,16.67,0.96,03,0.16,81.00,1402.00,2835,20240613,-52.38,1156,20241209,16.78,1577,-14.39,20250212,1228,9.93,20250203,2835,-52.38,20240613,1156,16.78,20241209,3.79,N,289080,500,269 억,,0,N,N,0,N,00,N
20250312,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1350,18,2,1.35,106575110,79493,26.98,1332,1352,1332,1731,933,1332,1340.69,0.00,0,15191,1387,1359,1323,1295,1259,1373,1309,269,399,500,930,1,1,53873095,727,16.67,0.96,03,0.15,81.00,1402.00,2835,20240613,-52.38,1156,20241209,16.78,1577,-14.39,20250212,1228,9.93,20250203,2835,-52.38,20240613,1156,16.78,20241209,3.79,N,289080,500,269 억,,0,N,N,0,N,00,N
20250312,121053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1347,15,2,1.13,79311646,59287,20.12,1332,1347,1332,1731,933,1332,1337.76,0.00,0,19235,1387,1359,1323,1295,1259,1373,1309,269,399,500,930,1,1,53873095,726,16.63,0.96,03,0.11,81.00,1402.00,2835,20240613,-52.49,1156,20241209,16.52,1577,-14.58,20250212,1228,9.69,20250203,2835,-52.49,20240613,1156,16.52,20241209,3.79,N,289080,500,269 억,,0,N,N,0,N,00,N
20250312,111045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1340,8,2,0.60,52096689,38966,13.23,1332,1341,1332,1731,933,1332,1336.98,0.00,0,13136,1387,1359,1323,1295,1259,1373,1309,269,399,500,930,1,1,53873095,722,16.54,0.96,03,0.07,81.00,1402.00,2835,20240613,-52.73,1156,20241209,15.92,1577,-15.03,20250212,1228,9.12,20250203,2835,-52.73,20240613,1156,15.92,20241209,3.79,N,289080,500,269 억,,0,N,N,0,N,00,N
20250312,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1340,8,2,0.60,38962594,29156,9.90,1332,1340,1332,1731,933,1332,1336.35,0.00,0,9775,1387,1359,1323,1295,1259,1373,1309,269,399,500,930,1,1,53873095,722,16.54,0.96,03,0.05,81.00,1402.00,2835,20240613,-52.73,1156,20241209,15.92,1577,-15.03,20250212,1228,9.12,20250203,2835,-52.73,20240613,1156,15.92,20241209,3.79,N,289080,500,269 억,,0,N,N,0,N,00,N
20250312,091054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1334,2,2,0.15,11248301,8410,2.85,1332,1340,1332,1731,933,1332,1337.49,0.00,0,-1428,1387,1359,1323,1295,1259,1373,1309,269,399,500,930,1,1,53873095,719,16.47,0.95,03,0.02,81.00,1402.00,2835,20240613,-52.95,1156,20241209,15.40,1577,-15.41,20250212,1228,8.63,20250203,2835,-52.95,20240613,1156,15.40,20241209,3.79,N,289080,500,269 억,,0,N,N,0,N,00,N
20250311,161042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1332,-27,5,-1.99,384867770,294442,217.31,1287,1351,1287,1766,952,1359,1307.11,0.00,0,46274,1385,1371,1358,1344,1331,1365,1338,269,407,500,950,1,1,53873095,718,16.44,0.95,03,0.55,81.00,1402.00,2835,20240613,-53.02,1156,20241209,15.22,1577,-15.54,20250212,1228,8.47,20250203,2835,-53.02,20240613,1156,15.22,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250311,151045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1332,-27,5,-1.99,377860118,289181,213.43,1287,1351,1287,1766,952,1359,1306.66,0.00,0,47190,1385,1371,1358,1344,1331,1365,1338,269,407,500,950,1,1,53873095,718,16.44,0.95,03,0.54,81.00,1402.00,2835,20240613,-53.02,1156,20241209,15.22,1577,-15.54,20250212,1228,8.47,20250203,2835,-53.02,20240613,1156,15.22,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250311,141048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1332,-27,5,-1.99,357408864,273803,202.08,1287,1351,1287,1766,952,1359,1305.35,0.00,0,49320,1385,1371,1358,1344,1331,1365,1338,269,407,500,950,1,1,53873095,718,16.44,0.95,03,0.51,81.00,1402.00,2835,20240613,-53.02,1156,20241209,15.22,1577,-15.54,20250212,1228,8.47,20250203,2835,-53.02,20240613,1156,15.22,20241209,3.76,N,289080,500,269 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 20250312 161050 57 100.00 KOSDAQ 금융 N N N N N 1341 9 2 0.68 162210318 120849 41.02 1332 1352 1332 1731 933 1332 1342.26 0.00 0 21130 1387 1359 1323 1295 1259 1373 1309 269 399 500 930 1 1 53873095 722 16.56 0.96 03 0.22 81.00 1402.00 2835 20240613 -52.70 1156 20241209 16.00 1577 -14.97 20250212 1228 9.20 20250203 2835 -52.70 20240613 1156 16.00 20241209 3.79 N 289080 500 269 억 0 N N 0 N 00 N
3 20250312 151051 57 100.00 KOSDAQ 금융 N N N N N 1348 16 2 1.20 138783531 103390 35.09 1332 1352 1332 1731 933 1332 1342.33 0.00 0 14001 1387 1359 1323 1295 1259 1373 1309 269 399 500 930 1 1 53873095 726 16.64 0.96 03 0.19 81.00 1402.00 2835 20240613 -52.45 1156 20241209 16.61 1577 -14.52 20250212 1228 9.77 20250203 2835 -52.45 20240613 1156 16.61 20241209 3.79 N 289080 500 269 억 0 N N 0 N 00 N
4 20250312 141049 57 100.00 KOSDAQ 금융 N N N N N 1350 18 2 1.35 119025597 88720 30.11 1332 1352 1332 1731 933 1332 1341.59 0.00 0 13426 1387 1359 1323 1295 1259 1373 1309 269 399 500 930 1 1 53873095 727 16.67 0.96 03 0.16 81.00 1402.00 2835 20240613 -52.38 1156 20241209 16.78 1577 -14.39 20250212 1228 9.93 20250203 2835 -52.38 20240613 1156 16.78 20241209 3.79 N 289080 500 269 억 0 N N 0 N 00 N
5 20250312 131050 57 100.00 KOSDAQ 금융 N N N N N 1350 18 2 1.35 106575110 79493 26.98 1332 1352 1332 1731 933 1332 1340.69 0.00 0 15191 1387 1359 1323 1295 1259 1373 1309 269 399 500 930 1 1 53873095 727 16.67 0.96 03 0.15 81.00 1402.00 2835 20240613 -52.38 1156 20241209 16.78 1577 -14.39 20250212 1228 9.93 20250203 2835 -52.38 20240613 1156 16.78 20241209 3.79 N 289080 500 269 억 0 N N 0 N 00 N
6 20250312 121053 57 100.00 KOSDAQ 금융 N N N N N 1347 15 2 1.13 79311646 59287 20.12 1332 1347 1332 1731 933 1332 1337.76 0.00 0 19235 1387 1359 1323 1295 1259 1373 1309 269 399 500 930 1 1 53873095 726 16.63 0.96 03 0.11 81.00 1402.00 2835 20240613 -52.49 1156 20241209 16.52 1577 -14.58 20250212 1228 9.69 20250203 2835 -52.49 20240613 1156 16.52 20241209 3.79 N 289080 500 269 억 0 N N 0 N 00 N
7 20250312 111045 57 100.00 KOSDAQ 금융 N N N N N 1340 8 2 0.60 52096689 38966 13.23 1332 1341 1332 1731 933 1332 1336.98 0.00 0 13136 1387 1359 1323 1295 1259 1373 1309 269 399 500 930 1 1 53873095 722 16.54 0.96 03 0.07 81.00 1402.00 2835 20240613 -52.73 1156 20241209 15.92 1577 -15.03 20250212 1228 9.12 20250203 2835 -52.73 20240613 1156 15.92 20241209 3.79 N 289080 500 269 억 0 N N 0 N 00 N
8 20250312 101047 57 100.00 KOSDAQ 금융 N N N N N 1340 8 2 0.60 38962594 29156 9.90 1332 1340 1332 1731 933 1332 1336.35 0.00 0 9775 1387 1359 1323 1295 1259 1373 1309 269 399 500 930 1 1 53873095 722 16.54 0.96 03 0.05 81.00 1402.00 2835 20240613 -52.73 1156 20241209 15.92 1577 -15.03 20250212 1228 9.12 20250203 2835 -52.73 20240613 1156 15.92 20241209 3.79 N 289080 500 269 억 0 N N 0 N 00 N
9 20250312 091054 57 100.00 KOSDAQ 금융 N N N N N 1334 2 2 0.15 11248301 8410 2.85 1332 1340 1332 1731 933 1332 1337.49 0.00 0 -1428 1387 1359 1323 1295 1259 1373 1309 269 399 500 930 1 1 53873095 719 16.47 0.95 03 0.02 81.00 1402.00 2835 20240613 -52.95 1156 20241209 15.40 1577 -15.41 20250212 1228 8.63 20250203 2835 -52.95 20240613 1156 15.40 20241209 3.79 N 289080 500 269 억 0 N N 0 N 00 N
10 20250311 161042 57 100.00 KOSDAQ 금융 N N N N N 1332 -27 5 -1.99 384867770 294442 217.31 1287 1351 1287 1766 952 1359 1307.11 0.00 0 46274 1385 1371 1358 1344 1331 1365 1338 269 407 500 950 1 1 53873095 718 16.44 0.95 03 0.55 81.00 1402.00 2835 20240613 -53.02 1156 20241209 15.22 1577 -15.54 20250212 1228 8.47 20250203 2835 -53.02 20240613 1156 15.22 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
11 20250311 151045 57 100.00 KOSDAQ 금융 N N N N N 1332 -27 5 -1.99 377860118 289181 213.43 1287 1351 1287 1766 952 1359 1306.66 0.00 0 47190 1385 1371 1358 1344 1331 1365 1338 269 407 500 950 1 1 53873095 718 16.44 0.95 03 0.54 81.00 1402.00 2835 20240613 -53.02 1156 20241209 15.22 1577 -15.54 20250212 1228 8.47 20250203 2835 -53.02 20240613 1156 15.22 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
12 20250311 141048 57 100.00 KOSDAQ 금융 N N N N N 1332 -27 5 -1.99 357408864 273803 202.08 1287 1351 1287 1766 952 1359 1305.35 0.00 0 49320 1385 1371 1358 1344 1331 1365 1338 269 407 500 950 1 1 53873095 718 16.44 0.95 03 0.51 81.00 1402.00 2835 20240613 -53.02 1156 20241209 15.22 1577 -15.54 20250212 1228 8.47 20250203 2835 -53.02 20240613 1156 15.22 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N