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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1311,-30,5,-2.24,239417946,179395,148.44,1328,1356,1311,1743,939,1341,1334.69,0.00,0,-6352,1361,1350,1341,1330,1321,1356,1336,269,402,500,930,1,1,53873095,706,16.19,0.94,03,0.33,81.00,1402.00,2835,20240613,-53.76,1156,20241209,13.41,1577,-16.87,20250212,1228,6.76,20250203,2835,-53.76,20240613,1156,13.41,20241209,3.77,N,289080,500,269 억,,0,N,N,0,N,00,N
20250313,151056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1316,-25,5,-1.86,221235350,165543,136.98,1328,1356,1314,1743,939,1341,1336.42,0.00,0,-670,1361,1350,1341,1330,1321,1356,1336,269,402,500,930,1,1,53873095,709,16.25,0.94,03,0.31,81.00,1402.00,2835,20240613,-53.58,1156,20241209,13.84,1577,-16.55,20250212,1228,7.17,20250203,2835,-53.58,20240613,1156,13.84,20241209,3.77,N,289080,500,269 억,,0,N,N,0,N,00,N
20250313,141056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1320,-21,5,-1.57,205808151,153827,127.29,1328,1356,1316,1743,939,1341,1337.92,0.00,0,5968,1361,1350,1341,1330,1321,1356,1336,269,402,500,930,1,1,53873095,711,16.30,0.94,03,0.29,81.00,1402.00,2835,20240613,-53.44,1156,20241209,14.19,1577,-16.30,20250212,1228,7.49,20250203,2835,-53.44,20240613,1156,14.19,20241209,3.77,N,289080,500,269 억,,0,N,N,0,N,00,N
20250313,131056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1326,-15,5,-1.12,194693343,145401,120.32,1328,1356,1317,1743,939,1341,1339.01,0.00,0,9728,1361,1350,1341,1330,1321,1356,1336,269,402,500,930,1,1,53873095,714,16.37,0.95,03,0.27,81.00,1402.00,2835,20240613,-53.23,1156,20241209,14.71,1577,-15.92,20250212,1228,7.98,20250203,2835,-53.23,20240613,1156,14.71,20241209,3.77,N,289080,500,269 억,,0,N,N,0,N,00,N
20250313,121056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1333,-8,5,-0.60,173461694,129332,107.02,1328,1356,1321,1743,939,1341,1341.21,0.00,0,11017,1361,1350,1341,1330,1321,1356,1336,269,402,500,930,1,1,53873095,718,16.46,0.95,03,0.24,81.00,1402.00,2835,20240613,-52.98,1156,20241209,15.31,1577,-15.47,20250212,1228,8.55,20250203,2835,-52.98,20240613,1156,15.31,20241209,3.77,N,289080,500,269 억,,0,N,N,0,N,00,N
20250313,111058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1347,6,2,0.45,126997311,94398,78.11,1328,1356,1328,1743,939,1341,1345.34,0.00,0,9830,1361,1350,1341,1330,1321,1356,1336,269,402,500,930,1,1,53873095,726,16.63,0.96,03,0.18,81.00,1402.00,2835,20240613,-52.49,1156,20241209,16.52,1577,-14.58,20250212,1228,9.69,20250203,2835,-52.49,20240613,1156,16.52,20241209,3.77,N,289080,500,269 억,,0,N,N,0,N,00,N
20250313,101056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1344,3,2,0.22,106382816,79102,65.45,1328,1356,1328,1743,939,1341,1344.88,0.00,0,13310,1361,1350,1341,1330,1321,1356,1336,269,402,500,930,1,1,53873095,724,16.59,0.96,03,0.15,81.00,1402.00,2835,20240613,-52.59,1156,20241209,16.26,1577,-14.77,20250212,1228,9.45,20250203,2835,-52.59,20240613,1156,16.26,20241209,3.77,N,289080,500,269 억,,0,N,N,0,N,00,N
20250313,091058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1355,14,2,1.04,16955341,12648,10.47,1328,1355,1328,1743,939,1341,1340.56,0.00,0,1308,1361,1350,1341,1330,1321,1356,1336,269,402,500,930,1,1,53873095,730,16.73,0.97,03,0.02,81.00,1402.00,2835,20240613,-52.20,1156,20241209,17.21,1577,-14.08,20250212,1228,10.34,20250203,2835,-52.20,20240613,1156,17.21,20241209,3.77,N,289080,500,269 억,,0,N,N,0,N,00,N
20250312,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1341,9,2,0.68,162210318,120849,41.02,1332,1352,1332,1731,933,1332,1342.26,0.00,0,21130,1387,1359,1323,1295,1259,1373,1309,269,399,500,930,1,1,53873095,722,16.56,0.96,03,0.22,81.00,1402.00,2835,20240613,-52.70,1156,20241209,16.00,1577,-14.97,20250212,1228,9.20,20250203,2835,-52.70,20240613,1156,16.00,20241209,3.79,N,289080,500,269 억,,0,N,N,0,N,00,N
20250312,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1348,16,2,1.20,138783531,103390,35.09,1332,1352,1332,1731,933,1332,1342.33,0.00,0,14001,1387,1359,1323,1295,1259,1373,1309,269,399,500,930,1,1,53873095,726,16.64,0.96,03,0.19,81.00,1402.00,2835,20240613,-52.45,1156,20241209,16.61,1577,-14.52,20250212,1228,9.77,20250203,2835,-52.45,20240613,1156,16.61,20241209,3.79,N,289080,500,269 억,,0,N,N,0,N,00,N
20250312,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1350,18,2,1.35,119025597,88720,30.11,1332,1352,1332,1731,933,1332,1341.59,0.00,0,13426,1387,1359,1323,1295,1259,1373,1309,269,399,500,930,1,1,53873095,727,16.67,0.96,03,0.16,81.00,1402.00,2835,20240613,-52.38,1156,20241209,16.78,1577,-14.39,20250212,1228,9.93,20250203,2835,-52.38,20240613,1156,16.78,20241209,3.79,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 20250313 161056 57 100.00 KOSDAQ 금융 N N N N N 1311 -30 5 -2.24 239417946 179395 148.44 1328 1356 1311 1743 939 1341 1334.69 0.00 0 -6352 1361 1350 1341 1330 1321 1356 1336 269 402 500 930 1 1 53873095 706 16.19 0.94 03 0.33 81.00 1402.00 2835 20240613 -53.76 1156 20241209 13.41 1577 -16.87 20250212 1228 6.76 20250203 2835 -53.76 20240613 1156 13.41 20241209 3.77 N 289080 500 269 억 0 N N 0 N 00 N
3 20250313 151056 57 100.00 KOSDAQ 금융 N N N N N 1316 -25 5 -1.86 221235350 165543 136.98 1328 1356 1314 1743 939 1341 1336.42 0.00 0 -670 1361 1350 1341 1330 1321 1356 1336 269 402 500 930 1 1 53873095 709 16.25 0.94 03 0.31 81.00 1402.00 2835 20240613 -53.58 1156 20241209 13.84 1577 -16.55 20250212 1228 7.17 20250203 2835 -53.58 20240613 1156 13.84 20241209 3.77 N 289080 500 269 억 0 N N 0 N 00 N
4 20250313 141056 57 100.00 KOSDAQ 금융 N N N N N 1320 -21 5 -1.57 205808151 153827 127.29 1328 1356 1316 1743 939 1341 1337.92 0.00 0 5968 1361 1350 1341 1330 1321 1356 1336 269 402 500 930 1 1 53873095 711 16.30 0.94 03 0.29 81.00 1402.00 2835 20240613 -53.44 1156 20241209 14.19 1577 -16.30 20250212 1228 7.49 20250203 2835 -53.44 20240613 1156 14.19 20241209 3.77 N 289080 500 269 억 0 N N 0 N 00 N
5 20250313 131056 57 100.00 KOSDAQ 금융 N N N N N 1326 -15 5 -1.12 194693343 145401 120.32 1328 1356 1317 1743 939 1341 1339.01 0.00 0 9728 1361 1350 1341 1330 1321 1356 1336 269 402 500 930 1 1 53873095 714 16.37 0.95 03 0.27 81.00 1402.00 2835 20240613 -53.23 1156 20241209 14.71 1577 -15.92 20250212 1228 7.98 20250203 2835 -53.23 20240613 1156 14.71 20241209 3.77 N 289080 500 269 억 0 N N 0 N 00 N
6 20250313 121056 57 100.00 KOSDAQ 금융 N N N N N 1333 -8 5 -0.60 173461694 129332 107.02 1328 1356 1321 1743 939 1341 1341.21 0.00 0 11017 1361 1350 1341 1330 1321 1356 1336 269 402 500 930 1 1 53873095 718 16.46 0.95 03 0.24 81.00 1402.00 2835 20240613 -52.98 1156 20241209 15.31 1577 -15.47 20250212 1228 8.55 20250203 2835 -52.98 20240613 1156 15.31 20241209 3.77 N 289080 500 269 억 0 N N 0 N 00 N
7 20250313 111058 57 100.00 KOSDAQ 금융 N N N N N 1347 6 2 0.45 126997311 94398 78.11 1328 1356 1328 1743 939 1341 1345.34 0.00 0 9830 1361 1350 1341 1330 1321 1356 1336 269 402 500 930 1 1 53873095 726 16.63 0.96 03 0.18 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 3.77 N 289080 500 269 억 0 N N 0 N 00 N
8 20250313 101056 57 100.00 KOSDAQ 금융 N N N N N 1344 3 2 0.22 106382816 79102 65.45 1328 1356 1328 1743 939 1341 1344.88 0.00 0 13310 1361 1350 1341 1330 1321 1356 1336 269 402 500 930 1 1 53873095 724 16.59 0.96 03 0.15 81.00 1402.00 2835 20240613 -52.59 1156 20241209 16.26 1577 -14.77 20250212 1228 9.45 20250203 2835 -52.59 20240613 1156 16.26 20241209 3.77 N 289080 500 269 억 0 N N 0 N 00 N
9 20250313 091058 57 100.00 KOSDAQ 금융 N N N N N 1355 14 2 1.04 16955341 12648 10.47 1328 1355 1328 1743 939 1341 1340.56 0.00 0 1308 1361 1350 1341 1330 1321 1356 1336 269 402 500 930 1 1 53873095 730 16.73 0.97 03 0.02 81.00 1402.00 2835 20240613 -52.20 1156 20241209 17.21 1577 -14.08 20250212 1228 10.34 20250203 2835 -52.20 20240613 1156 17.21 20241209 3.77 N 289080 500 269 억 0 N N 0 N 00 N
10 20250312 161050 57 100.00 KOSDAQ 금융 N N N N N 1341 9 2 0.68 162210318 120849 41.02 1332 1352 1332 1731 933 1332 1342.26 0.00 0 21130 1387 1359 1323 1295 1259 1373 1309 269 399 500 930 1 1 53873095 722 16.56 0.96 03 0.22 81.00 1402.00 2835 20240613 -52.70 1156 20241209 16.00 1577 -14.97 20250212 1228 9.20 20250203 2835 -52.70 20240613 1156 16.00 20241209 3.79 N 289080 500 269 억 0 N N 0 N 00 N
11 20250312 151051 57 100.00 KOSDAQ 금융 N N N N N 1348 16 2 1.20 138783531 103390 35.09 1332 1352 1332 1731 933 1332 1342.33 0.00 0 14001 1387 1359 1323 1295 1259 1373 1309 269 399 500 930 1 1 53873095 726 16.64 0.96 03 0.19 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 3.79 N 289080 500 269 억 0 N N 0 N 00 N
12 20250312 141049 57 100.00 KOSDAQ 금융 N N N N N 1350 18 2 1.35 119025597 88720 30.11 1332 1352 1332 1731 933 1332 1341.59 0.00 0 13426 1387 1359 1323 1295 1259 1373 1309 269 399 500 930 1 1 53873095 727 16.67 0.96 03 0.16 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 3.79 N 289080 500 269 억 0 N N 0 N 00 N