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
293580/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
20250312,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1116,17,2,1.55,454179094,409870,56.25,1099,1124,1082,1428,770,1099,1108.09,0.90,0,35870,1129,1113,1094,1078,1059,1122,1087,479,329,500,700,1,1,94929950,1059,55.80,1.12,12,0.43,20.00,999.00,1529,20241216,-27.01,860,20241203,29.77,1475,-24.34,20250107,1060,5.28,20250210,1529,-27.01,20241216,860,29.77,20241203,5.99,N,293580,500,478 억,,849842,N,N,0,N,00,N
20250312,151057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1120,21,2,1.91,422160048,381217,52.32,1099,1124,1082,1428,770,1099,1107.40,0.90,0,42127,1129,1113,1094,1078,1059,1122,1087,479,329,500,700,1,1,94929950,1063,56.00,1.12,12,0.40,20.00,999.00,1529,20241216,-26.75,860,20241203,30.23,1475,-24.07,20250107,1060,5.66,20250210,1529,-26.75,20241216,860,30.23,20241203,5.99,N,293580,500,478 억,,849842,N,N,0,N,00,N
20250312,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1117,18,2,1.64,343058085,310430,42.60,1099,1123,1082,1428,770,1099,1105.11,0.90,0,59241,1129,1113,1094,1078,1059,1122,1087,479,329,500,700,1,1,94929950,1060,55.85,1.12,12,0.33,20.00,999.00,1529,20241216,-26.95,860,20241203,29.88,1475,-24.27,20250107,1060,5.38,20250210,1529,-26.95,20241216,860,29.88,20241203,5.99,N,293580,500,478 억,,849842,N,N,0,N,00,N
20250312,131056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1109,10,2,0.91,298859075,270782,37.16,1099,1117,1082,1428,770,1099,1103.69,0.90,0,60161,1129,1113,1094,1078,1059,1122,1087,479,329,500,700,1,1,94929950,1053,55.45,1.11,12,0.29,20.00,999.00,1529,20241216,-27.47,860,20241203,28.95,1475,-24.81,20250107,1060,4.62,20250210,1529,-27.47,20241216,860,28.95,20241203,5.99,N,293580,500,478 억,,849842,N,N,0,N,00,N
20250312,121059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1114,15,2,1.36,230887109,209504,28.75,1099,1116,1082,1428,770,1099,1102.07,0.90,0,28521,1129,1113,1094,1078,1059,1122,1087,479,329,500,700,1,1,94929950,1058,55.70,1.12,12,0.22,20.00,999.00,1529,20241216,-27.14,860,20241203,29.53,1475,-24.47,20250107,1060,5.09,20250210,1529,-27.14,20241216,860,29.53,20241203,5.99,N,293580,500,478 억,,849842,N,N,0,N,00,N
20250312,111051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1113,14,2,1.27,190848513,173492,23.81,1099,1115,1082,1428,770,1099,1100.04,0.90,0,27121,1129,1113,1094,1078,1059,1122,1087,479,329,500,700,1,1,94929950,1057,55.65,1.11,12,0.18,20.00,999.00,1529,20241216,-27.21,860,20241203,29.42,1475,-24.54,20250107,1060,5.00,20250210,1529,-27.21,20241216,860,29.42,20241203,5.99,N,293580,500,478 억,,849842,N,N,0,N,00,N
20250312,101053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1100,1,2,0.09,152265440,138644,19.03,1099,1110,1082,1428,770,1099,1098.25,0.90,0,15910,1129,1113,1094,1078,1059,1122,1087,479,329,500,700,1,1,94929950,1044,55.00,1.10,12,0.15,20.00,999.00,1529,20241216,-28.06,860,20241203,27.91,1475,-25.42,20250107,1060,3.77,20250210,1529,-28.06,20241216,860,27.91,20241203,5.99,N,293580,500,478 억,,849842,N,N,0,N,00,N
20250312,091101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1095,-4,5,-0.36,44843348,41137,5.65,1099,1105,1082,1428,770,1099,1090.10,0.90,0,-15954,1129,1113,1094,1078,1059,1122,1087,479,329,500,700,1,1,94929950,1039,54.75,1.10,12,0.04,20.00,999.00,1529,20241216,-28.38,860,20241203,27.33,1475,-25.76,20250107,1060,3.30,20250210,1529,-28.38,20241216,860,27.33,20241203,5.99,N,293580,500,478 억,,849842,N,N,0,N,00,N
20250311,161048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1099,-12,5,-1.08,787420435,725620,159.11,1080,1110,1075,1444,778,1111,1085.15,0.60,0,99226,1143,1126,1113,1096,1083,1120,1090,479,333,500,710,1,1,94929950,1043,54.95,1.10,12,0.76,20.00,999.00,1529,20241216,-28.12,860,20241203,27.79,1475,-25.49,20250107,1060,3.68,20250210,1529,-28.12,20241216,860,27.79,20241203,6.07,N,293580,500,478 억,,571919,N,N,0,N,00,N
20250311,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1091,-20,5,-1.80,751571989,692850,151.92,1080,1110,1075,1444,778,1111,1084.75,0.60,0,98063,1143,1126,1113,1096,1083,1120,1090,479,333,500,710,1,1,94929950,1036,54.55,1.09,12,0.73,20.00,999.00,1529,20241216,-28.65,860,20241203,26.86,1475,-26.03,20250107,1060,2.92,20250210,1529,-28.65,20241216,860,26.86,20241203,6.07,N,293580,500,478 억,,571919,N,N,0,N,00,N
20250311,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1086,-25,5,-2.25,688853336,635159,139.27,1080,1110,1075,1444,778,1111,1084.54,0.60,0,96181,1143,1126,1113,1096,1083,1120,1090,479,333,500,710,1,1,94929950,1031,54.30,1.09,12,0.67,20.00,999.00,1529,20241216,-28.97,860,20241203,26.28,1475,-26.37,20250107,1060,2.45,20250210,1529,-28.97,20241216,860,26.28,20241203,6.07,N,293580,500,478 억,,571919,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 161056 57 100.00 KOSDAQ 금융 N N N N N 1116 17 2 1.55 454179094 409870 56.25 1099 1124 1082 1428 770 1099 1108.09 0.90 0 35870 1129 1113 1094 1078 1059 1122 1087 479 329 500 700 1 1 94929950 1059 55.80 1.12 12 0.43 20.00 999.00 1529 20241216 -27.01 860 20241203 29.77 1475 -24.34 20250107 1060 5.28 20250210 1529 -27.01 20241216 860 29.77 20241203 5.99 N 293580 500 478 억 849842 N N 0 N 00 N
3 20250312 151057 57 100.00 KOSDAQ 금융 N N N N N 1120 21 2 1.91 422160048 381217 52.32 1099 1124 1082 1428 770 1099 1107.40 0.90 0 42127 1129 1113 1094 1078 1059 1122 1087 479 329 500 700 1 1 94929950 1063 56.00 1.12 12 0.40 20.00 999.00 1529 20241216 -26.75 860 20241203 30.23 1475 -24.07 20250107 1060 5.66 20250210 1529 -26.75 20241216 860 30.23 20241203 5.99 N 293580 500 478 억 849842 N N 0 N 00 N
4 20250312 141055 57 100.00 KOSDAQ 금융 N N N N N 1117 18 2 1.64 343058085 310430 42.60 1099 1123 1082 1428 770 1099 1105.11 0.90 0 59241 1129 1113 1094 1078 1059 1122 1087 479 329 500 700 1 1 94929950 1060 55.85 1.12 12 0.33 20.00 999.00 1529 20241216 -26.95 860 20241203 29.88 1475 -24.27 20250107 1060 5.38 20250210 1529 -26.95 20241216 860 29.88 20241203 5.99 N 293580 500 478 억 849842 N N 0 N 00 N
5 20250312 131056 57 100.00 KOSDAQ 금융 N N N N N 1109 10 2 0.91 298859075 270782 37.16 1099 1117 1082 1428 770 1099 1103.69 0.90 0 60161 1129 1113 1094 1078 1059 1122 1087 479 329 500 700 1 1 94929950 1053 55.45 1.11 12 0.29 20.00 999.00 1529 20241216 -27.47 860 20241203 28.95 1475 -24.81 20250107 1060 4.62 20250210 1529 -27.47 20241216 860 28.95 20241203 5.99 N 293580 500 478 억 849842 N N 0 N 00 N
6 20250312 121059 57 100.00 KOSDAQ 금융 N N N N N 1114 15 2 1.36 230887109 209504 28.75 1099 1116 1082 1428 770 1099 1102.07 0.90 0 28521 1129 1113 1094 1078 1059 1122 1087 479 329 500 700 1 1 94929950 1058 55.70 1.12 12 0.22 20.00 999.00 1529 20241216 -27.14 860 20241203 29.53 1475 -24.47 20250107 1060 5.09 20250210 1529 -27.14 20241216 860 29.53 20241203 5.99 N 293580 500 478 억 849842 N N 0 N 00 N
7 20250312 111051 57 100.00 KOSDAQ 금융 N N N N N 1113 14 2 1.27 190848513 173492 23.81 1099 1115 1082 1428 770 1099 1100.04 0.90 0 27121 1129 1113 1094 1078 1059 1122 1087 479 329 500 700 1 1 94929950 1057 55.65 1.11 12 0.18 20.00 999.00 1529 20241216 -27.21 860 20241203 29.42 1475 -24.54 20250107 1060 5.00 20250210 1529 -27.21 20241216 860 29.42 20241203 5.99 N 293580 500 478 억 849842 N N 0 N 00 N
8 20250312 101053 57 100.00 KOSDAQ 금융 N N N N N 1100 1 2 0.09 152265440 138644 19.03 1099 1110 1082 1428 770 1099 1098.25 0.90 0 15910 1129 1113 1094 1078 1059 1122 1087 479 329 500 700 1 1 94929950 1044 55.00 1.10 12 0.15 20.00 999.00 1529 20241216 -28.06 860 20241203 27.91 1475 -25.42 20250107 1060 3.77 20250210 1529 -28.06 20241216 860 27.91 20241203 5.99 N 293580 500 478 억 849842 N N 0 N 00 N
9 20250312 091101 57 100.00 KOSDAQ 금융 N N N N N 1095 -4 5 -0.36 44843348 41137 5.65 1099 1105 1082 1428 770 1099 1090.10 0.90 0 -15954 1129 1113 1094 1078 1059 1122 1087 479 329 500 700 1 1 94929950 1039 54.75 1.10 12 0.04 20.00 999.00 1529 20241216 -28.38 860 20241203 27.33 1475 -25.76 20250107 1060 3.30 20250210 1529 -28.38 20241216 860 27.33 20241203 5.99 N 293580 500 478 억 849842 N N 0 N 00 N
10 20250311 161048 57 100.00 KOSDAQ 금융 N N N N N 1099 -12 5 -1.08 787420435 725620 159.11 1080 1110 1075 1444 778 1111 1085.15 0.60 0 99226 1143 1126 1113 1096 1083 1120 1090 479 333 500 710 1 1 94929950 1043 54.95 1.10 12 0.76 20.00 999.00 1529 20241216 -28.12 860 20241203 27.79 1475 -25.49 20250107 1060 3.68 20250210 1529 -28.12 20241216 860 27.79 20241203 6.07 N 293580 500 478 억 571919 N N 0 N 00 N
11 20250311 151051 57 100.00 KOSDAQ 금융 N N N N N 1091 -20 5 -1.80 751571989 692850 151.92 1080 1110 1075 1444 778 1111 1084.75 0.60 0 98063 1143 1126 1113 1096 1083 1120 1090 479 333 500 710 1 1 94929950 1036 54.55 1.09 12 0.73 20.00 999.00 1529 20241216 -28.65 860 20241203 26.86 1475 -26.03 20250107 1060 2.92 20250210 1529 -28.65 20241216 860 26.86 20241203 6.07 N 293580 500 478 억 571919 N N 0 N 00 N
12 20250311 141054 57 100.00 KOSDAQ 금융 N N N N N 1086 -25 5 -2.25 688853336 635159 139.27 1080 1110 1075 1444 778 1111 1084.54 0.60 0 96181 1143 1126 1113 1096 1083 1120 1090 479 333 500 710 1 1 94929950 1031 54.30 1.09 12 0.67 20.00 999.00 1529 20241216 -28.97 860 20241203 26.28 1475 -26.37 20250107 1060 2.45 20250210 1529 -28.97 20241216 860 26.28 20241203 6.07 N 293580 500 478 억 571919 N N 0 N 00 N