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
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
20250318,161114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1128,-8,5,-0.70,318420463,281284,84.22,1129,1143,1128,1476,796,1136,1132.06,1.00,0,-35335,1159,1147,1128,1116,1097,1153,1122,479,340,500,720,1,1,94929950,1071,56.40,1.13,12,0.30,20.00,999.00,1529,20241216,-26.23,860,20241203,31.16,1475,-23.53,20250107,1060,6.42,20250210,1529,-26.23,20241216,860,31.16,20241203,5.85,N,293580,500,478 억,,949228,N,N,0,N,00,N
20250318,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1133,-3,5,-0.26,301628379,266411,79.77,1129,1143,1128,1476,796,1136,1132.19,1.00,0,-33546,1159,1147,1128,1116,1097,1153,1122,479,340,500,720,1,1,94929950,1076,56.65,1.13,12,0.28,20.00,999.00,1529,20241216,-25.90,860,20241203,31.74,1475,-23.19,20250107,1060,6.89,20250210,1529,-25.90,20241216,860,31.74,20241203,5.85,N,293580,500,478 억,,949228,N,N,0,N,00,N
20250318,141116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1131,-5,5,-0.44,265022421,234014,70.07,1129,1143,1128,1476,796,1136,1132.51,1.00,0,-16950,1159,1147,1128,1116,1097,1153,1122,479,340,500,720,1,1,94929950,1074,56.55,1.13,12,0.25,20.00,999.00,1529,20241216,-26.03,860,20241203,31.51,1475,-23.32,20250107,1060,6.70,20250210,1529,-26.03,20241216,860,31.51,20241203,5.85,N,293580,500,478 억,,949228,N,N,0,N,00,N
20250318,131115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1132,-4,5,-0.35,218255099,192705,57.70,1129,1143,1128,1476,796,1136,1132.59,1.00,0,2036,1159,1147,1128,1116,1097,1153,1122,479,340,500,720,1,1,94929950,1075,56.60,1.13,12,0.20,20.00,999.00,1529,20241216,-25.96,860,20241203,31.63,1475,-23.25,20250107,1060,6.79,20250210,1529,-25.96,20241216,860,31.63,20241203,5.85,N,293580,500,478 억,,949228,N,N,0,N,00,N
20250318,121118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1136,0,3,0.00,197954645,174765,52.33,1129,1143,1128,1476,796,1136,1132.69,1.00,0,2062,1159,1147,1128,1116,1097,1153,1122,479,340,500,720,1,1,94929950,1078,56.80,1.14,12,0.18,20.00,999.00,1529,20241216,-25.70,860,20241203,32.09,1475,-22.98,20250107,1060,7.17,20250210,1529,-25.70,20241216,860,32.09,20241203,5.85,N,293580,500,478 억,,949228,N,N,0,N,00,N
20250318,111116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1139,3,2,0.26,190844867,168498,50.45,1129,1143,1128,1476,796,1136,1132.62,1.00,0,2699,1159,1147,1128,1116,1097,1153,1122,479,340,500,720,1,1,94929950,1081,56.95,1.14,12,0.18,20.00,999.00,1529,20241216,-25.51,860,20241203,32.44,1475,-22.78,20250107,1060,7.45,20250210,1529,-25.51,20241216,860,32.44,20241203,5.85,N,293580,500,478 억,,949228,N,N,0,N,00,N
20250318,101118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1135,-1,5,-0.09,135738881,119873,35.89,1129,1143,1129,1476,796,1136,1132.36,1.00,0,4346,1159,1147,1128,1116,1097,1153,1122,479,340,500,720,1,1,94929950,1077,56.75,1.14,12,0.13,20.00,999.00,1529,20241216,-25.77,860,20241203,31.98,1475,-23.05,20250107,1060,7.08,20250210,1529,-25.77,20241216,860,31.98,20241203,5.85,N,293580,500,478 억,,949228,N,N,0,N,00,N
20250318,091121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1130,-6,5,-0.53,101115758,89307,26.74,1129,1143,1129,1476,796,1136,1132.23,1.00,0,11091,1159,1147,1128,1116,1097,1153,1122,479,340,500,720,1,1,94929950,1073,56.50,1.13,12,0.09,20.00,999.00,1529,20241216,-26.10,860,20241203,31.40,1475,-23.39,20250107,1060,6.60,20250210,1529,-26.10,20241216,860,31.40,20241203,5.85,N,293580,500,478 억,,949228,N,N,0,N,00,N
20250317,161113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1136,8,2,0.71,369111013,327250,59.12,1128,1140,1109,1466,790,1128,1127.92,0.96,0,45621,1182,1155,1133,1106,1084,1168,1119,479,338,500,720,1,1,94929950,1078,56.80,1.14,12,0.34,20.00,999.00,1529,20241216,-25.70,860,20241203,32.09,1475,-22.98,20250107,1060,7.17,20250210,1529,-25.70,20241216,860,32.09,20241203,5.87,N,293580,500,478 억,,913789,N,N,0,N,00,N
20250317,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1132,4,2,0.35,346958292,307731,55.60,1128,1140,1109,1466,790,1128,1127.47,0.96,0,46164,1182,1155,1133,1106,1084,1168,1119,479,338,500,720,1,1,94929950,1075,56.60,1.13,12,0.32,20.00,999.00,1529,20241216,-25.96,860,20241203,31.63,1475,-23.25,20250107,1060,6.79,20250210,1529,-25.96,20241216,860,31.63,20241203,5.87,N,293580,500,478 억,,913789,N,N,0,N,00,N
20250317,141115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1130,2,2,0.18,324649984,288055,52.04,1128,1140,1109,1466,790,1128,1127.04,0.96,0,42391,1182,1155,1133,1106,1084,1168,1119,479,338,500,720,1,1,94929950,1073,56.50,1.13,12,0.30,20.00,999.00,1529,20241216,-26.10,860,20241203,31.40,1475,-23.39,20250107,1060,6.60,20250210,1529,-26.10,20241216,860,31.40,20241203,5.87,N,293580,500,478 억,,913789,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 161114 57 100.00 KOSDAQ 금융 N N N N N 1128 -8 5 -0.70 318420463 281284 84.22 1129 1143 1128 1476 796 1136 1132.06 1.00 0 -35335 1159 1147 1128 1116 1097 1153 1122 479 340 500 720 1 1 94929950 1071 56.40 1.13 12 0.30 20.00 999.00 1529 20241216 -26.23 860 20241203 31.16 1475 -23.53 20250107 1060 6.42 20250210 1529 -26.23 20241216 860 31.16 20241203 5.85 N 293580 500 478 억 949228 N N 0 N 00 N
3 20250318 151119 57 100.00 KOSDAQ 금융 N N N N N 1133 -3 5 -0.26 301628379 266411 79.77 1129 1143 1128 1476 796 1136 1132.19 1.00 0 -33546 1159 1147 1128 1116 1097 1153 1122 479 340 500 720 1 1 94929950 1076 56.65 1.13 12 0.28 20.00 999.00 1529 20241216 -25.90 860 20241203 31.74 1475 -23.19 20250107 1060 6.89 20250210 1529 -25.90 20241216 860 31.74 20241203 5.85 N 293580 500 478 억 949228 N N 0 N 00 N
4 20250318 141116 57 100.00 KOSDAQ 금융 N N N N N 1131 -5 5 -0.44 265022421 234014 70.07 1129 1143 1128 1476 796 1136 1132.51 1.00 0 -16950 1159 1147 1128 1116 1097 1153 1122 479 340 500 720 1 1 94929950 1074 56.55 1.13 12 0.25 20.00 999.00 1529 20241216 -26.03 860 20241203 31.51 1475 -23.32 20250107 1060 6.70 20250210 1529 -26.03 20241216 860 31.51 20241203 5.85 N 293580 500 478 억 949228 N N 0 N 00 N
5 20250318 131115 57 100.00 KOSDAQ 금융 N N N N N 1132 -4 5 -0.35 218255099 192705 57.70 1129 1143 1128 1476 796 1136 1132.59 1.00 0 2036 1159 1147 1128 1116 1097 1153 1122 479 340 500 720 1 1 94929950 1075 56.60 1.13 12 0.20 20.00 999.00 1529 20241216 -25.96 860 20241203 31.63 1475 -23.25 20250107 1060 6.79 20250210 1529 -25.96 20241216 860 31.63 20241203 5.85 N 293580 500 478 억 949228 N N 0 N 00 N
6 20250318 121118 57 100.00 KOSDAQ 금융 N N N N N 1136 0 3 0.00 197954645 174765 52.33 1129 1143 1128 1476 796 1136 1132.69 1.00 0 2062 1159 1147 1128 1116 1097 1153 1122 479 340 500 720 1 1 94929950 1078 56.80 1.14 12 0.18 20.00 999.00 1529 20241216 -25.70 860 20241203 32.09 1475 -22.98 20250107 1060 7.17 20250210 1529 -25.70 20241216 860 32.09 20241203 5.85 N 293580 500 478 억 949228 N N 0 N 00 N
7 20250318 111116 57 100.00 KOSDAQ 금융 N N N N N 1139 3 2 0.26 190844867 168498 50.45 1129 1143 1128 1476 796 1136 1132.62 1.00 0 2699 1159 1147 1128 1116 1097 1153 1122 479 340 500 720 1 1 94929950 1081 56.95 1.14 12 0.18 20.00 999.00 1529 20241216 -25.51 860 20241203 32.44 1475 -22.78 20250107 1060 7.45 20250210 1529 -25.51 20241216 860 32.44 20241203 5.85 N 293580 500 478 억 949228 N N 0 N 00 N
8 20250318 101118 57 100.00 KOSDAQ 금융 N N N N N 1135 -1 5 -0.09 135738881 119873 35.89 1129 1143 1129 1476 796 1136 1132.36 1.00 0 4346 1159 1147 1128 1116 1097 1153 1122 479 340 500 720 1 1 94929950 1077 56.75 1.14 12 0.13 20.00 999.00 1529 20241216 -25.77 860 20241203 31.98 1475 -23.05 20250107 1060 7.08 20250210 1529 -25.77 20241216 860 31.98 20241203 5.85 N 293580 500 478 억 949228 N N 0 N 00 N
9 20250318 091121 57 100.00 KOSDAQ 금융 N N N N N 1130 -6 5 -0.53 101115758 89307 26.74 1129 1143 1129 1476 796 1136 1132.23 1.00 0 11091 1159 1147 1128 1116 1097 1153 1122 479 340 500 720 1 1 94929950 1073 56.50 1.13 12 0.09 20.00 999.00 1529 20241216 -26.10 860 20241203 31.40 1475 -23.39 20250107 1060 6.60 20250210 1529 -26.10 20241216 860 31.40 20241203 5.85 N 293580 500 478 억 949228 N N 0 N 00 N
10 20250317 161113 57 100.00 KOSDAQ 금융 N N N N N 1136 8 2 0.71 369111013 327250 59.12 1128 1140 1109 1466 790 1128 1127.92 0.96 0 45621 1182 1155 1133 1106 1084 1168 1119 479 338 500 720 1 1 94929950 1078 56.80 1.14 12 0.34 20.00 999.00 1529 20241216 -25.70 860 20241203 32.09 1475 -22.98 20250107 1060 7.17 20250210 1529 -25.70 20241216 860 32.09 20241203 5.87 N 293580 500 478 억 913789 N N 0 N 00 N
11 20250317 151111 57 100.00 KOSDAQ 금융 N N N N N 1132 4 2 0.35 346958292 307731 55.60 1128 1140 1109 1466 790 1128 1127.47 0.96 0 46164 1182 1155 1133 1106 1084 1168 1119 479 338 500 720 1 1 94929950 1075 56.60 1.13 12 0.32 20.00 999.00 1529 20241216 -25.96 860 20241203 31.63 1475 -23.25 20250107 1060 6.79 20250210 1529 -25.96 20241216 860 31.63 20241203 5.87 N 293580 500 478 억 913789 N N 0 N 00 N
12 20250317 141115 57 100.00 KOSDAQ 금융 N N N N N 1130 2 2 0.18 324649984 288055 52.04 1128 1140 1109 1466 790 1128 1127.04 0.96 0 42391 1182 1155 1133 1106 1084 1168 1119 479 338 500 720 1 1 94929950 1073 56.50 1.13 12 0.30 20.00 999.00 1529 20241216 -26.10 860 20241203 31.40 1475 -23.39 20250107 1060 6.60 20250210 1529 -26.10 20241216 860 31.40 20241203 5.87 N 293580 500 478 억 913789 N N 0 N 00 N