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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1356,3,2,0.22,103491182,76741,93.99,1343,1359,1342,1758,948,1353,1348.58,0.00,0,6513,1369,1360,1352,1343,1335,1365,1348,269,405,500,940,1,1,53873095,731,16.74,0.97,03,0.14,81.00,1402.00,2835,20240613,-52.17,1156,20241209,17.30,1577,-14.01,20250212,1228,10.42,20250203,2835,-52.17,20240613,1156,17.30,20241209,3.70,N,289080,500,269 억,,0,N,N,0,N,00,N
20250318,151113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1353,0,3,0.00,94462523,70077,85.83,1343,1359,1342,1758,948,1353,1347.98,0.00,0,7223,1369,1360,1352,1343,1335,1365,1348,269,405,500,940,1,1,53873095,729,16.70,0.97,03,0.13,81.00,1402.00,2835,20240613,-52.28,1156,20241209,17.04,1577,-14.20,20250212,1228,10.18,20250203,2835,-52.28,20240613,1156,17.04,20241209,3.70,N,289080,500,269 억,,0,N,N,0,N,00,N
20250318,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1349,-4,5,-0.30,80092876,59433,72.79,1343,1359,1342,1758,948,1353,1347.62,0.00,0,7271,1369,1360,1352,1343,1335,1365,1348,269,405,500,940,1,1,53873095,727,16.65,0.96,03,0.11,81.00,1402.00,2835,20240613,-52.42,1156,20241209,16.70,1577,-14.46,20250212,1228,9.85,20250203,2835,-52.42,20240613,1156,16.70,20241209,3.70,N,289080,500,269 억,,0,N,N,0,N,00,N
20250318,131108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1348,-5,5,-0.37,67231989,49891,61.11,1343,1359,1342,1758,948,1353,1347.58,0.00,0,14905,1369,1360,1352,1343,1335,1365,1348,269,405,500,940,1,1,53873095,726,16.64,0.96,03,0.09,81.00,1402.00,2835,20240613,-52.45,1156,20241209,16.61,1577,-14.52,20250212,1228,9.77,20250203,2835,-52.45,20240613,1156,16.61,20241209,3.70,N,289080,500,269 억,,0,N,N,0,N,00,N
20250318,121111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1350,-3,5,-0.22,60633492,44990,55.10,1343,1359,1342,1758,948,1353,1347.71,0.00,0,14680,1369,1360,1352,1343,1335,1365,1348,269,405,500,940,1,1,53873095,727,16.67,0.96,03,0.08,81.00,1402.00,2835,20240613,-52.38,1156,20241209,16.78,1577,-14.39,20250212,1228,9.93,20250203,2835,-52.38,20240613,1156,16.78,20241209,3.70,N,289080,500,269 억,,0,N,N,0,N,00,N
20250318,111109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1349,-4,5,-0.30,53629672,39799,48.75,1343,1359,1342,1758,948,1353,1347.51,0.00,0,14573,1369,1360,1352,1343,1335,1365,1348,269,405,500,940,1,1,53873095,727,16.65,0.96,03,0.07,81.00,1402.00,2835,20240613,-52.42,1156,20241209,16.70,1577,-14.46,20250212,1228,9.85,20250203,2835,-52.42,20240613,1156,16.70,20241209,3.70,N,289080,500,269 억,,0,N,N,0,N,00,N
20250318,101111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1351,-2,5,-0.15,26409091,19608,24.02,1343,1359,1342,1758,948,1353,1346.85,0.00,0,2581,1369,1360,1352,1343,1335,1365,1348,269,405,500,940,1,1,53873095,728,16.68,0.96,03,0.04,81.00,1402.00,2835,20240613,-52.35,1156,20241209,16.87,1577,-14.33,20250212,1228,10.02,20250203,2835,-52.35,20240613,1156,16.87,20241209,3.70,N,289080,500,269 억,,0,N,N,0,N,00,N
20250318,091114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1359,6,2,0.44,8873924,6601,8.08,1343,1359,1343,1758,948,1353,1344.33,0.00,0,887,1369,1360,1352,1343,1335,1365,1348,269,405,500,940,1,1,53873095,732,16.78,0.97,03,0.01,81.00,1402.00,2835,20240613,-52.06,1156,20241209,17.56,1577,-13.82,20250212,1228,10.67,20250203,2835,-52.06,20240613,1156,17.56,20241209,3.70,N,289080,500,269 억,,0,N,N,0,N,00,N
20250317,161106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1353,2,2,0.15,110170291,81526,66.08,1344,1361,1344,1756,946,1351,1351.35,0.00,0,-22891,1384,1367,1335,1318,1286,1376,1327,269,405,500,940,1,1,53873095,729,16.70,0.97,03,0.15,81.00,1402.00,2835,20240613,-52.28,1156,20241209,17.04,1577,-14.20,20250212,1228,10.18,20250203,2835,-52.28,20240613,1156,17.04,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250317,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1352,1,2,0.07,102012062,75475,61.17,1344,1361,1344,1756,946,1351,1351.60,0.00,0,-20388,1384,1367,1335,1318,1286,1376,1327,269,405,500,940,1,1,53873095,728,16.69,0.96,03,0.14,81.00,1402.00,2835,20240613,-52.31,1156,20241209,16.96,1577,-14.27,20250212,1228,10.10,20250203,2835,-52.31,20240613,1156,16.96,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250317,141108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1353,2,2,0.15,91273127,67513,54.72,1344,1361,1344,1756,946,1351,1351.93,0.00,0,-18161,1384,1367,1335,1318,1286,1376,1327,269,405,500,940,1,1,53873095,729,16.70,0.97,03,0.13,81.00,1402.00,2835,20240613,-52.28,1156,20241209,17.04,1577,-14.20,20250212,1228,10.18,20250203,2835,-52.28,20240613,1156,17.04,20241209,3.76,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 20250318 161108 57 100.00 KOSDAQ 금융 N N N N N 1356 3 2 0.22 103491182 76741 93.99 1343 1359 1342 1758 948 1353 1348.58 0.00 0 6513 1369 1360 1352 1343 1335 1365 1348 269 405 500 940 1 1 53873095 731 16.74 0.97 03 0.14 81.00 1402.00 2835 20240613 -52.17 1156 20241209 17.30 1577 -14.01 20250212 1228 10.42 20250203 2835 -52.17 20240613 1156 17.30 20241209 3.70 N 289080 500 269 억 0 N N 0 N 00 N
3 20250318 151113 57 100.00 KOSDAQ 금융 N N N N N 1353 0 3 0.00 94462523 70077 85.83 1343 1359 1342 1758 948 1353 1347.98 0.00 0 7223 1369 1360 1352 1343 1335 1365 1348 269 405 500 940 1 1 53873095 729 16.70 0.97 03 0.13 81.00 1402.00 2835 20240613 -52.28 1156 20241209 17.04 1577 -14.20 20250212 1228 10.18 20250203 2835 -52.28 20240613 1156 17.04 20241209 3.70 N 289080 500 269 억 0 N N 0 N 00 N
4 20250318 141109 57 100.00 KOSDAQ 금융 N N N N N 1349 -4 5 -0.30 80092876 59433 72.79 1343 1359 1342 1758 948 1353 1347.62 0.00 0 7271 1369 1360 1352 1343 1335 1365 1348 269 405 500 940 1 1 53873095 727 16.65 0.96 03 0.11 81.00 1402.00 2835 20240613 -52.42 1156 20241209 16.70 1577 -14.46 20250212 1228 9.85 20250203 2835 -52.42 20240613 1156 16.70 20241209 3.70 N 289080 500 269 억 0 N N 0 N 00 N
5 20250318 131108 57 100.00 KOSDAQ 금융 N N N N N 1348 -5 5 -0.37 67231989 49891 61.11 1343 1359 1342 1758 948 1353 1347.58 0.00 0 14905 1369 1360 1352 1343 1335 1365 1348 269 405 500 940 1 1 53873095 726 16.64 0.96 03 0.09 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 3.70 N 289080 500 269 억 0 N N 0 N 00 N
6 20250318 121111 57 100.00 KOSDAQ 금융 N N N N N 1350 -3 5 -0.22 60633492 44990 55.10 1343 1359 1342 1758 948 1353 1347.71 0.00 0 14680 1369 1360 1352 1343 1335 1365 1348 269 405 500 940 1 1 53873095 727 16.67 0.96 03 0.08 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 3.70 N 289080 500 269 억 0 N N 0 N 00 N
7 20250318 111109 57 100.00 KOSDAQ 금융 N N N N N 1349 -4 5 -0.30 53629672 39799 48.75 1343 1359 1342 1758 948 1353 1347.51 0.00 0 14573 1369 1360 1352 1343 1335 1365 1348 269 405 500 940 1 1 53873095 727 16.65 0.96 03 0.07 81.00 1402.00 2835 20240613 -52.42 1156 20241209 16.70 1577 -14.46 20250212 1228 9.85 20250203 2835 -52.42 20240613 1156 16.70 20241209 3.70 N 289080 500 269 억 0 N N 0 N 00 N
8 20250318 101111 57 100.00 KOSDAQ 금융 N N N N N 1351 -2 5 -0.15 26409091 19608 24.02 1343 1359 1342 1758 948 1353 1346.85 0.00 0 2581 1369 1360 1352 1343 1335 1365 1348 269 405 500 940 1 1 53873095 728 16.68 0.96 03 0.04 81.00 1402.00 2835 20240613 -52.35 1156 20241209 16.87 1577 -14.33 20250212 1228 10.02 20250203 2835 -52.35 20240613 1156 16.87 20241209 3.70 N 289080 500 269 억 0 N N 0 N 00 N
9 20250318 091114 57 100.00 KOSDAQ 금융 N N N N N 1359 6 2 0.44 8873924 6601 8.08 1343 1359 1343 1758 948 1353 1344.33 0.00 0 887 1369 1360 1352 1343 1335 1365 1348 269 405 500 940 1 1 53873095 732 16.78 0.97 03 0.01 81.00 1402.00 2835 20240613 -52.06 1156 20241209 17.56 1577 -13.82 20250212 1228 10.67 20250203 2835 -52.06 20240613 1156 17.56 20241209 3.70 N 289080 500 269 억 0 N N 0 N 00 N
10 20250317 161106 57 100.00 KOSDAQ 금융 N N N N N 1353 2 2 0.15 110170291 81526 66.08 1344 1361 1344 1756 946 1351 1351.35 0.00 0 -22891 1384 1367 1335 1318 1286 1376 1327 269 405 500 940 1 1 53873095 729 16.70 0.97 03 0.15 81.00 1402.00 2835 20240613 -52.28 1156 20241209 17.04 1577 -14.20 20250212 1228 10.18 20250203 2835 -52.28 20240613 1156 17.04 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
11 20250317 151105 57 100.00 KOSDAQ 금융 N N N N N 1352 1 2 0.07 102012062 75475 61.17 1344 1361 1344 1756 946 1351 1351.60 0.00 0 -20388 1384 1367 1335 1318 1286 1376 1327 269 405 500 940 1 1 53873095 728 16.69 0.96 03 0.14 81.00 1402.00 2835 20240613 -52.31 1156 20241209 16.96 1577 -14.27 20250212 1228 10.10 20250203 2835 -52.31 20240613 1156 16.96 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
12 20250317 141108 57 100.00 KOSDAQ 금융 N N N N N 1353 2 2 0.15 91273127 67513 54.72 1344 1361 1344 1756 946 1351 1351.93 0.00 0 -18161 1384 1367 1335 1318 1286 1376 1327 269 405 500 940 1 1 53873095 729 16.70 0.97 03 0.13 81.00 1402.00 2835 20240613 -52.28 1156 20241209 17.04 1577 -14.20 20250212 1228 10.18 20250203 2835 -52.28 20240613 1156 17.04 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N