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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1353,2,2,0.15,77500152,57320,46.46,1344,1361,1344,1756,946,1351,1352.06,0.00,0,-15721,1384,1367,1335,1318,1286,1376,1327,269,405,500,940,1,1,53873095,729,16.70,0.97,03,0.11,81.00,1402.00,2835,20240613,-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
20250317,121106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1350,-1,5,-0.07,67425725,49872,40.42,1344,1361,1344,1756,946,1351,1351.98,0.00,0,-14088,1384,1367,1335,1318,1286,1376,1327,269,405,500,940,1,1,53873095,727,16.67,0.96,03,0.09,81.00,1402.00,2835,20240613,-52.38,1156,20241209,16.78,1577,-14.39,20250212,1228,9.93,20250203,2835,-52.38,20240613,1156,16.78,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250317,111106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1350,-1,5,-0.07,47588140,35185,28.52,1344,1361,1344,1756,946,1351,1352.51,0.00,0,-4152,1384,1367,1335,1318,1286,1376,1327,269,405,500,940,1,1,53873095,727,16.67,0.96,03,0.07,81.00,1402.00,2835,20240613,-52.38,1156,20241209,16.78,1577,-14.39,20250212,1228,9.93,20250203,2835,-52.38,20240613,1156,16.78,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250317,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1360,9,2,0.67,26857951,19868,16.10,1344,1361,1344,1756,946,1351,1351.82,0.00,0,902,1384,1367,1335,1318,1286,1376,1327,269,405,500,940,1,1,53873095,733,16.79,0.97,03,0.04,81.00,1402.00,2835,20240613,-52.03,1156,20241209,17.65,1577,-13.76,20250212,1228,10.75,20250203,2835,-52.03,20240613,1156,17.65,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250317,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1354,3,2,0.22,8674184,6421,5.20,1344,1354,1344,1756,946,1351,1350.91,0.00,0,270,1384,1367,1335,1318,1286,1376,1327,269,405,500,940,1,1,53873095,729,16.72,0.97,03,0.01,81.00,1402.00,2835,20240613,-52.24,1156,20241209,17.13,1577,-14.14,20250212,1228,10.26,20250203,2835,-52.24,20240613,1156,17.13,20241209,3.76,N,289080,500,269 억,,0,N,N,0,N,00,N
20250314,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1351,40,2,3.05,163454345,122316,67.81,1303,1352,1303,1704,918,1311,1336.33,0.00,0,29862,1371,1341,1326,1296,1281,1333,1288,269,393,500,910,1,1,53873095,728,16.68,0.96,03,0.23,81.00,1402.00,2835,20240613,-52.35,1156,20241209,16.87,1577,-14.33,20250212,1228,10.02,20250203,2835,-52.35,20240613,1156,16.87,20241209,3.78,N,289080,500,269 억,,0,N,N,0,N,00,N
20250314,151109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1347,36,2,2.75,156800376,117384,65.08,1303,1352,1303,1704,918,1311,1335.79,0.00,0,29331,1371,1341,1326,1296,1281,1333,1288,269,393,500,910,1,1,53873095,726,16.63,0.96,03,0.22,81.00,1402.00,2835,20240613,-52.49,1156,20241209,16.52,1577,-14.58,20250212,1228,9.69,20250203,2835,-52.49,20240613,1156,16.52,20241209,3.78,N,289080,500,269 억,,0,N,N,0,N,00,N
20250314,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1343,32,2,2.44,126969262,95248,52.81,1303,1349,1303,1704,918,1311,1333.04,0.00,0,28568,1371,1341,1326,1296,1281,1333,1288,269,393,500,910,1,1,53873095,724,16.58,0.96,03,0.18,81.00,1402.00,2835,20240613,-52.63,1156,20241209,16.18,1577,-14.84,20250212,1228,9.36,20250203,2835,-52.63,20240613,1156,16.18,20241209,3.78,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 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
3 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
4 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
5 20250317 131106 57 100.00 KOSDAQ 금융 N N N N N 1353 2 2 0.15 77500152 57320 46.46 1344 1361 1344 1756 946 1351 1352.06 0.00 0 -15721 1384 1367 1335 1318 1286 1376 1327 269 405 500 940 1 1 53873095 729 16.70 0.97 03 0.11 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
6 20250317 121106 57 100.00 KOSDAQ 금융 N N N N N 1350 -1 5 -0.07 67425725 49872 40.42 1344 1361 1344 1756 946 1351 1351.98 0.00 0 -14088 1384 1367 1335 1318 1286 1376 1327 269 405 500 940 1 1 53873095 727 16.67 0.96 03 0.09 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 3.76 N 289080 500 269 억 0 N N 0 N 00 N
7 20250317 111106 57 100.00 KOSDAQ 금융 N N N N N 1350 -1 5 -0.07 47588140 35185 28.52 1344 1361 1344 1756 946 1351 1352.51 0.00 0 -4152 1384 1367 1335 1318 1286 1376 1327 269 405 500 940 1 1 53873095 727 16.67 0.96 03 0.07 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 3.76 N 289080 500 269 억 0 N N 0 N 00 N
8 20250317 101105 57 100.00 KOSDAQ 금융 N N N N N 1360 9 2 0.67 26857951 19868 16.10 1344 1361 1344 1756 946 1351 1351.82 0.00 0 902 1384 1367 1335 1318 1286 1376 1327 269 405 500 940 1 1 53873095 733 16.79 0.97 03 0.04 81.00 1402.00 2835 20240613 -52.03 1156 20241209 17.65 1577 -13.76 20250212 1228 10.75 20250203 2835 -52.03 20240613 1156 17.65 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
9 20250317 091109 57 100.00 KOSDAQ 금융 N N N N N 1354 3 2 0.22 8674184 6421 5.20 1344 1354 1344 1756 946 1351 1350.91 0.00 0 270 1384 1367 1335 1318 1286 1376 1327 269 405 500 940 1 1 53873095 729 16.72 0.97 03 0.01 81.00 1402.00 2835 20240613 -52.24 1156 20241209 17.13 1577 -14.14 20250212 1228 10.26 20250203 2835 -52.24 20240613 1156 17.13 20241209 3.76 N 289080 500 269 억 0 N N 0 N 00 N
10 20250314 161101 57 100.00 KOSDAQ 금융 N N N N N 1351 40 2 3.05 163454345 122316 67.81 1303 1352 1303 1704 918 1311 1336.33 0.00 0 29862 1371 1341 1326 1296 1281 1333 1288 269 393 500 910 1 1 53873095 728 16.68 0.96 03 0.23 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 3.78 N 289080 500 269 억 0 N N 0 N 00 N
11 20250314 151109 57 100.00 KOSDAQ 금융 N N N N N 1347 36 2 2.75 156800376 117384 65.08 1303 1352 1303 1704 918 1311 1335.79 0.00 0 29331 1371 1341 1326 1296 1281 1333 1288 269 393 500 910 1 1 53873095 726 16.63 0.96 03 0.22 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 3.78 N 289080 500 269 억 0 N N 0 N 00 N
12 20250314 141103 57 100.00 KOSDAQ 금융 N N N N N 1343 32 2 2.44 126969262 95248 52.81 1303 1349 1303 1704 918 1311 1333.04 0.00 0 28568 1371 1341 1326 1296 1281 1333 1288 269 393 500 910 1 1 53873095 724 16.58 0.96 03 0.18 81.00 1402.00 2835 20240613 -52.63 1156 20241209 16.18 1577 -14.84 20250212 1228 9.36 20250203 2835 -52.63 20240613 1156 16.18 20241209 3.78 N 289080 500 269 억 0 N N 0 N 00 N