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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1162,5,2,0.43,1070554146,916191,166.46,1185,1191,1150,1504,810,1157,1168.49,0.65,0,-127783,1191,1174,1157,1140,1123,1182,1148,479,347,500,740,1,1,94929950,1103,58.10,1.16,12,0.97,20.00,999.00,1529,20241216,-24.00,860,20241203,35.12,1475,-21.22,20250107,1060,9.62,20250210,1529,-24.00,20241216,860,35.12,20241203,6.16,N,293580,500,478 억,,616461,N,N,0,N,00,N
20250306,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1156,-1,5,-0.09,1032606066,883440,160.51,1185,1191,1150,1504,810,1157,1168.85,0.65,0,-148505,1191,1174,1157,1140,1123,1182,1148,479,347,500,740,1,1,94929950,1097,57.80,1.16,12,0.93,20.00,999.00,1529,20241216,-24.40,860,20241203,34.42,1475,-21.63,20250107,1060,9.06,20250210,1529,-24.40,20241216,860,34.42,20241203,6.16,N,293580,500,478 억,,616461,N,N,0,N,00,N
20250306,141034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1162,5,2,0.43,967618343,827240,150.30,1185,1191,1150,1504,810,1157,1169.69,0.65,0,-173925,1191,1174,1157,1140,1123,1182,1148,479,347,500,740,1,1,94929950,1103,58.10,1.16,12,0.87,20.00,999.00,1529,20241216,-24.00,860,20241203,35.12,1475,-21.22,20250107,1060,9.62,20250210,1529,-24.00,20241216,860,35.12,20241203,6.16,N,293580,500,478 억,,616461,N,N,0,N,00,N
20250306,131035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1153,-4,5,-0.35,918881247,785089,142.64,1185,1191,1150,1504,810,1157,1170.42,0.65,0,-168744,1191,1174,1157,1140,1123,1182,1148,479,347,500,740,1,1,94929950,1095,57.65,1.15,12,0.83,20.00,999.00,1529,20241216,-24.59,860,20241203,34.07,1475,-21.83,20250107,1060,8.77,20250210,1529,-24.59,20241216,860,34.07,20241203,6.16,N,293580,500,478 억,,616461,N,N,0,N,00,N
20250306,121034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1152,-5,5,-0.43,875722197,747654,135.84,1185,1191,1151,1504,810,1157,1171.29,0.65,0,-157595,1191,1174,1157,1140,1123,1182,1148,479,347,500,740,1,1,94929950,1094,57.60,1.15,12,0.79,20.00,999.00,1529,20241216,-24.66,860,20241203,33.95,1475,-21.90,20250107,1060,8.68,20250210,1529,-24.66,20241216,860,33.95,20241203,6.16,N,293580,500,478 억,,616461,N,N,0,N,00,N
20250306,111031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1158,1,2,0.09,782913867,667290,121.24,1185,1191,1155,1504,810,1157,1173.27,0.65,0,-123736,1191,1174,1157,1140,1123,1182,1148,479,347,500,740,1,1,94929950,1099,57.90,1.16,12,0.70,20.00,999.00,1529,20241216,-24.26,860,20241203,34.65,1475,-21.49,20250107,1060,9.25,20250210,1529,-24.26,20241216,860,34.65,20241203,6.16,N,293580,500,478 억,,616461,N,N,0,N,00,N
20250306,101033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1158,1,2,0.09,650976970,553621,100.59,1185,1191,1158,1504,810,1157,1175.85,0.65,0,-127715,1191,1174,1157,1140,1123,1182,1148,479,347,500,740,1,1,94929950,1099,57.90,1.16,12,0.58,20.00,999.00,1529,20241216,-24.26,860,20241203,34.65,1475,-21.49,20250107,1060,9.25,20250210,1529,-24.26,20241216,860,34.65,20241203,6.16,N,293580,500,478 억,,616461,N,N,0,N,00,N
20250306,091038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1173,16,2,1.38,122230505,103808,18.86,1185,1190,1164,1504,810,1157,1177.47,0.65,0,-10782,1191,1174,1157,1140,1123,1182,1148,479,347,500,740,1,1,94929950,1114,58.65,1.17,12,0.11,20.00,999.00,1529,20241216,-23.28,860,20241203,36.40,1475,-20.47,20250107,1060,10.66,20250210,1529,-23.28,20241216,860,36.40,20241203,6.16,N,293580,500,478 억,,616461,N,N,0,N,00,N
20250305,161022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1157,7,2,0.61,556073206,481735,39.24,1140,1174,1140,1495,805,1150,1154.31,0.54,0,106440,1216,1182,1161,1127,1106,1172,1117,479,345,500,730,1,1,94929950,1098,57.85,1.16,12,0.51,20.00,999.00,1529,20241216,-24.33,860,20241203,34.53,1475,-21.56,20250107,1060,9.15,20250210,1529,-24.33,20241216,860,34.53,20241203,6.31,N,293580,500,478 억,,510001,N,N,0,N,00,N
20250305,151027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1160,10,2,0.87,524855739,454779,37.04,1140,1174,1140,1495,805,1150,1154.09,0.54,0,102709,1216,1182,1161,1127,1106,1172,1117,479,345,500,730,1,1,94929950,1101,58.00,1.16,12,0.48,20.00,999.00,1529,20241216,-24.13,860,20241203,34.88,1475,-21.36,20250107,1060,9.43,20250210,1529,-24.13,20241216,860,34.88,20241203,6.31,N,293580,500,478 억,,510001,N,N,0,N,00,N
20250305,141025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1154,4,2,0.35,460057592,398672,32.47,1140,1174,1140,1495,805,1150,1153.98,0.54,0,77874,1216,1182,1161,1127,1106,1172,1117,479,345,500,730,1,1,94929950,1095,57.70,1.16,12,0.42,20.00,999.00,1529,20241216,-24.53,860,20241203,34.19,1475,-21.76,20250107,1060,8.87,20250210,1529,-24.53,20241216,860,34.19,20241203,6.31,N,293580,500,478 억,,510001,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 20250306 161035 57 100.00 KOSDAQ 금융 N N N N N 1162 5 2 0.43 1070554146 916191 166.46 1185 1191 1150 1504 810 1157 1168.49 0.65 0 -127783 1191 1174 1157 1140 1123 1182 1148 479 347 500 740 1 1 94929950 1103 58.10 1.16 12 0.97 20.00 999.00 1529 20241216 -24.00 860 20241203 35.12 1475 -21.22 20250107 1060 9.62 20250210 1529 -24.00 20241216 860 35.12 20241203 6.16 N 293580 500 478 억 616461 N N 0 N 00 N
3 20250306 151035 57 100.00 KOSDAQ 금융 N N N N N 1156 -1 5 -0.09 1032606066 883440 160.51 1185 1191 1150 1504 810 1157 1168.85 0.65 0 -148505 1191 1174 1157 1140 1123 1182 1148 479 347 500 740 1 1 94929950 1097 57.80 1.16 12 0.93 20.00 999.00 1529 20241216 -24.40 860 20241203 34.42 1475 -21.63 20250107 1060 9.06 20250210 1529 -24.40 20241216 860 34.42 20241203 6.16 N 293580 500 478 억 616461 N N 0 N 00 N
4 20250306 141034 57 100.00 KOSDAQ 금융 N N N N N 1162 5 2 0.43 967618343 827240 150.30 1185 1191 1150 1504 810 1157 1169.69 0.65 0 -173925 1191 1174 1157 1140 1123 1182 1148 479 347 500 740 1 1 94929950 1103 58.10 1.16 12 0.87 20.00 999.00 1529 20241216 -24.00 860 20241203 35.12 1475 -21.22 20250107 1060 9.62 20250210 1529 -24.00 20241216 860 35.12 20241203 6.16 N 293580 500 478 억 616461 N N 0 N 00 N
5 20250306 131035 57 100.00 KOSDAQ 금융 N N N N N 1153 -4 5 -0.35 918881247 785089 142.64 1185 1191 1150 1504 810 1157 1170.42 0.65 0 -168744 1191 1174 1157 1140 1123 1182 1148 479 347 500 740 1 1 94929950 1095 57.65 1.15 12 0.83 20.00 999.00 1529 20241216 -24.59 860 20241203 34.07 1475 -21.83 20250107 1060 8.77 20250210 1529 -24.59 20241216 860 34.07 20241203 6.16 N 293580 500 478 억 616461 N N 0 N 00 N
6 20250306 121034 57 100.00 KOSDAQ 금융 N N N N N 1152 -5 5 -0.43 875722197 747654 135.84 1185 1191 1151 1504 810 1157 1171.29 0.65 0 -157595 1191 1174 1157 1140 1123 1182 1148 479 347 500 740 1 1 94929950 1094 57.60 1.15 12 0.79 20.00 999.00 1529 20241216 -24.66 860 20241203 33.95 1475 -21.90 20250107 1060 8.68 20250210 1529 -24.66 20241216 860 33.95 20241203 6.16 N 293580 500 478 억 616461 N N 0 N 00 N
7 20250306 111031 57 100.00 KOSDAQ 금융 N N N N N 1158 1 2 0.09 782913867 667290 121.24 1185 1191 1155 1504 810 1157 1173.27 0.65 0 -123736 1191 1174 1157 1140 1123 1182 1148 479 347 500 740 1 1 94929950 1099 57.90 1.16 12 0.70 20.00 999.00 1529 20241216 -24.26 860 20241203 34.65 1475 -21.49 20250107 1060 9.25 20250210 1529 -24.26 20241216 860 34.65 20241203 6.16 N 293580 500 478 억 616461 N N 0 N 00 N
8 20250306 101033 57 100.00 KOSDAQ 금융 N N N N N 1158 1 2 0.09 650976970 553621 100.59 1185 1191 1158 1504 810 1157 1175.85 0.65 0 -127715 1191 1174 1157 1140 1123 1182 1148 479 347 500 740 1 1 94929950 1099 57.90 1.16 12 0.58 20.00 999.00 1529 20241216 -24.26 860 20241203 34.65 1475 -21.49 20250107 1060 9.25 20250210 1529 -24.26 20241216 860 34.65 20241203 6.16 N 293580 500 478 억 616461 N N 0 N 00 N
9 20250306 091038 57 100.00 KOSDAQ 금융 N N N N N 1173 16 2 1.38 122230505 103808 18.86 1185 1190 1164 1504 810 1157 1177.47 0.65 0 -10782 1191 1174 1157 1140 1123 1182 1148 479 347 500 740 1 1 94929950 1114 58.65 1.17 12 0.11 20.00 999.00 1529 20241216 -23.28 860 20241203 36.40 1475 -20.47 20250107 1060 10.66 20250210 1529 -23.28 20241216 860 36.40 20241203 6.16 N 293580 500 478 억 616461 N N 0 N 00 N
10 20250305 161022 57 100.00 KOSDAQ 금융 N N N N N 1157 7 2 0.61 556073206 481735 39.24 1140 1174 1140 1495 805 1150 1154.31 0.54 0 106440 1216 1182 1161 1127 1106 1172 1117 479 345 500 730 1 1 94929950 1098 57.85 1.16 12 0.51 20.00 999.00 1529 20241216 -24.33 860 20241203 34.53 1475 -21.56 20250107 1060 9.15 20250210 1529 -24.33 20241216 860 34.53 20241203 6.31 N 293580 500 478 억 510001 N N 0 N 00 N
11 20250305 151027 57 100.00 KOSDAQ 금융 N N N N N 1160 10 2 0.87 524855739 454779 37.04 1140 1174 1140 1495 805 1150 1154.09 0.54 0 102709 1216 1182 1161 1127 1106 1172 1117 479 345 500 730 1 1 94929950 1101 58.00 1.16 12 0.48 20.00 999.00 1529 20241216 -24.13 860 20241203 34.88 1475 -21.36 20250107 1060 9.43 20250210 1529 -24.13 20241216 860 34.88 20241203 6.31 N 293580 500 478 억 510001 N N 0 N 00 N
12 20250305 141025 57 100.00 KOSDAQ 금융 N N N N N 1154 4 2 0.35 460057592 398672 32.47 1140 1174 1140 1495 805 1150 1153.98 0.54 0 77874 1216 1182 1161 1127 1106 1172 1117 479 345 500 730 1 1 94929950 1095 57.70 1.16 12 0.42 20.00 999.00 1529 20241216 -24.53 860 20241203 34.19 1475 -21.76 20250107 1060 8.87 20250210 1529 -24.53 20241216 860 34.19 20241203 6.31 N 293580 500 478 억 510001 N N 0 N 00 N