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
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
20250313,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1116,0,3,0.00,398619978,356502,85.27,1117,1132,1107,1450,782,1116,1118.14,0.93,0,-46099,1149,1132,1107,1090,1065,1141,1099,479,334,500,710,1,1,94929950,1059,55.80,1.12,12,0.38,20.00,999.00,1529,20241216,-27.01,860,20241203,29.77,1475,-24.34,20250107,1060,5.28,20250210,1529,-27.01,20241216,860,29.77,20241203,5.98,N,293580,500,478 억,,884600,N,N,0,N,00,N
20250313,151102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1112,-4,5,-0.36,378405599,338375,80.93,1117,1132,1107,1450,782,1116,1118.30,0.93,0,-39158,1149,1132,1107,1090,1065,1141,1099,479,334,500,710,1,1,94929950,1056,55.60,1.11,12,0.36,20.00,999.00,1529,20241216,-27.27,860,20241203,29.30,1475,-24.61,20250107,1060,4.91,20250210,1529,-27.27,20241216,860,29.30,20241203,5.98,N,293580,500,478 억,,884600,N,N,0,N,00,N
20250313,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1111,-5,5,-0.45,350449848,313222,74.91,1117,1132,1109,1450,782,1116,1118.85,0.93,0,-35110,1149,1132,1107,1090,1065,1141,1099,479,334,500,710,1,1,94929950,1055,55.55,1.11,12,0.33,20.00,999.00,1529,20241216,-27.34,860,20241203,29.19,1475,-24.68,20250107,1060,4.81,20250210,1529,-27.34,20241216,860,29.19,20241203,5.98,N,293580,500,478 억,,884600,N,N,0,N,00,N
20250313,131102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1117,1,2,0.09,315176672,281490,67.32,1117,1132,1110,1450,782,1116,1119.67,0.93,0,-31303,1149,1132,1107,1090,1065,1141,1099,479,334,500,710,1,1,94929950,1060,55.85,1.12,12,0.30,20.00,999.00,1529,20241216,-26.95,860,20241203,29.88,1475,-24.27,20250107,1060,5.38,20250210,1529,-26.95,20241216,860,29.88,20241203,5.98,N,293580,500,478 억,,884600,N,N,0,N,00,N
20250313,121102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1116,0,3,0.00,273538770,244043,58.37,1117,1132,1111,1450,782,1116,1120.86,0.93,0,-31594,1149,1132,1107,1090,1065,1141,1099,479,334,500,710,1,1,94929950,1059,55.80,1.12,12,0.26,20.00,999.00,1529,20241216,-27.01,860,20241203,29.77,1475,-24.34,20250107,1060,5.28,20250210,1529,-27.01,20241216,860,29.77,20241203,5.98,N,293580,500,478 억,,884600,N,N,0,N,00,N
20250313,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1128,12,2,1.08,235457791,209995,50.23,1117,1132,1111,1450,782,1116,1121.25,0.93,0,-13927,1149,1132,1107,1090,1065,1141,1099,479,334,500,710,1,1,94929950,1071,56.40,1.13,12,0.22,20.00,999.00,1529,20241216,-26.23,860,20241203,31.16,1475,-23.53,20250107,1060,6.42,20250210,1529,-26.23,20241216,860,31.16,20241203,5.98,N,293580,500,478 억,,884600,N,N,0,N,00,N
20250313,101102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1120,4,2,0.36,160447529,143414,34.30,1117,1127,1111,1450,782,1116,1118.77,0.93,0,-29803,1149,1132,1107,1090,1065,1141,1099,479,334,500,710,1,1,94929950,1063,56.00,1.12,12,0.15,20.00,999.00,1529,20241216,-26.75,860,20241203,30.23,1475,-24.07,20250107,1060,5.66,20250210,1529,-26.75,20241216,860,30.23,20241203,5.98,N,293580,500,478 억,,884600,N,N,0,N,00,N
20250313,091105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1124,8,2,0.72,20556292,18344,4.39,1117,1125,1117,1450,782,1116,1120.60,0.93,0,10561,1149,1132,1107,1090,1065,1141,1099,479,334,500,710,1,1,94929950,1067,56.20,1.13,12,0.02,20.00,999.00,1529,20241216,-26.49,860,20241203,30.70,1475,-23.80,20250107,1060,6.04,20250210,1529,-26.49,20241216,860,30.70,20241203,5.98,N,293580,500,478 억,,884600,N,N,0,N,00,N
20250312,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1116,17,2,1.55,454179094,409870,56.25,1099,1124,1082,1428,770,1099,1108.09,0.90,0,35870,1129,1113,1094,1078,1059,1122,1087,479,329,500,700,1,1,94929950,1059,55.80,1.12,12,0.43,20.00,999.00,1529,20241216,-27.01,860,20241203,29.77,1475,-24.34,20250107,1060,5.28,20250210,1529,-27.01,20241216,860,29.77,20241203,5.99,N,293580,500,478 억,,849842,N,N,0,N,00,N
20250312,151057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1120,21,2,1.91,422160048,381217,52.32,1099,1124,1082,1428,770,1099,1107.40,0.90,0,42127,1129,1113,1094,1078,1059,1122,1087,479,329,500,700,1,1,94929950,1063,56.00,1.12,12,0.40,20.00,999.00,1529,20241216,-26.75,860,20241203,30.23,1475,-24.07,20250107,1060,5.66,20250210,1529,-26.75,20241216,860,30.23,20241203,5.99,N,293580,500,478 억,,849842,N,N,0,N,00,N
20250312,141055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1117,18,2,1.64,343058085,310430,42.60,1099,1123,1082,1428,770,1099,1105.11,0.90,0,59241,1129,1113,1094,1078,1059,1122,1087,479,329,500,700,1,1,94929950,1060,55.85,1.12,12,0.33,20.00,999.00,1529,20241216,-26.95,860,20241203,29.88,1475,-24.27,20250107,1060,5.38,20250210,1529,-26.95,20241216,860,29.88,20241203,5.99,N,293580,500,478 억,,849842,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 161102 57 100.00 KOSDAQ 금융 N N N N N 1116 0 3 0.00 398619978 356502 85.27 1117 1132 1107 1450 782 1116 1118.14 0.93 0 -46099 1149 1132 1107 1090 1065 1141 1099 479 334 500 710 1 1 94929950 1059 55.80 1.12 12 0.38 20.00 999.00 1529 20241216 -27.01 860 20241203 29.77 1475 -24.34 20250107 1060 5.28 20250210 1529 -27.01 20241216 860 29.77 20241203 5.98 N 293580 500 478 억 884600 N N 0 N 00 N
3 20250313 151102 57 100.00 KOSDAQ 금융 N N N N N 1112 -4 5 -0.36 378405599 338375 80.93 1117 1132 1107 1450 782 1116 1118.30 0.93 0 -39158 1149 1132 1107 1090 1065 1141 1099 479 334 500 710 1 1 94929950 1056 55.60 1.11 12 0.36 20.00 999.00 1529 20241216 -27.27 860 20241203 29.30 1475 -24.61 20250107 1060 4.91 20250210 1529 -27.27 20241216 860 29.30 20241203 5.98 N 293580 500 478 억 884600 N N 0 N 00 N
4 20250313 141103 57 100.00 KOSDAQ 금융 N N N N N 1111 -5 5 -0.45 350449848 313222 74.91 1117 1132 1109 1450 782 1116 1118.85 0.93 0 -35110 1149 1132 1107 1090 1065 1141 1099 479 334 500 710 1 1 94929950 1055 55.55 1.11 12 0.33 20.00 999.00 1529 20241216 -27.34 860 20241203 29.19 1475 -24.68 20250107 1060 4.81 20250210 1529 -27.34 20241216 860 29.19 20241203 5.98 N 293580 500 478 억 884600 N N 0 N 00 N
5 20250313 131102 57 100.00 KOSDAQ 금융 N N N N N 1117 1 2 0.09 315176672 281490 67.32 1117 1132 1110 1450 782 1116 1119.67 0.93 0 -31303 1149 1132 1107 1090 1065 1141 1099 479 334 500 710 1 1 94929950 1060 55.85 1.12 12 0.30 20.00 999.00 1529 20241216 -26.95 860 20241203 29.88 1475 -24.27 20250107 1060 5.38 20250210 1529 -26.95 20241216 860 29.88 20241203 5.98 N 293580 500 478 억 884600 N N 0 N 00 N
6 20250313 121102 57 100.00 KOSDAQ 금융 N N N N N 1116 0 3 0.00 273538770 244043 58.37 1117 1132 1111 1450 782 1116 1120.86 0.93 0 -31594 1149 1132 1107 1090 1065 1141 1099 479 334 500 710 1 1 94929950 1059 55.80 1.12 12 0.26 20.00 999.00 1529 20241216 -27.01 860 20241203 29.77 1475 -24.34 20250107 1060 5.28 20250210 1529 -27.01 20241216 860 29.77 20241203 5.98 N 293580 500 478 억 884600 N N 0 N 00 N
7 20250313 111104 57 100.00 KOSDAQ 금융 N N N N N 1128 12 2 1.08 235457791 209995 50.23 1117 1132 1111 1450 782 1116 1121.25 0.93 0 -13927 1149 1132 1107 1090 1065 1141 1099 479 334 500 710 1 1 94929950 1071 56.40 1.13 12 0.22 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 5.98 N 293580 500 478 억 884600 N N 0 N 00 N
8 20250313 101102 57 100.00 KOSDAQ 금융 N N N N N 1120 4 2 0.36 160447529 143414 34.30 1117 1127 1111 1450 782 1116 1118.77 0.93 0 -29803 1149 1132 1107 1090 1065 1141 1099 479 334 500 710 1 1 94929950 1063 56.00 1.12 12 0.15 20.00 999.00 1529 20241216 -26.75 860 20241203 30.23 1475 -24.07 20250107 1060 5.66 20250210 1529 -26.75 20241216 860 30.23 20241203 5.98 N 293580 500 478 억 884600 N N 0 N 00 N
9 20250313 091105 57 100.00 KOSDAQ 금융 N N N N N 1124 8 2 0.72 20556292 18344 4.39 1117 1125 1117 1450 782 1116 1120.60 0.93 0 10561 1149 1132 1107 1090 1065 1141 1099 479 334 500 710 1 1 94929950 1067 56.20 1.13 12 0.02 20.00 999.00 1529 20241216 -26.49 860 20241203 30.70 1475 -23.80 20250107 1060 6.04 20250210 1529 -26.49 20241216 860 30.70 20241203 5.98 N 293580 500 478 억 884600 N N 0 N 00 N
10 20250312 161056 57 100.00 KOSDAQ 금융 N N N N N 1116 17 2 1.55 454179094 409870 56.25 1099 1124 1082 1428 770 1099 1108.09 0.90 0 35870 1129 1113 1094 1078 1059 1122 1087 479 329 500 700 1 1 94929950 1059 55.80 1.12 12 0.43 20.00 999.00 1529 20241216 -27.01 860 20241203 29.77 1475 -24.34 20250107 1060 5.28 20250210 1529 -27.01 20241216 860 29.77 20241203 5.99 N 293580 500 478 억 849842 N N 0 N 00 N
11 20250312 151057 57 100.00 KOSDAQ 금융 N N N N N 1120 21 2 1.91 422160048 381217 52.32 1099 1124 1082 1428 770 1099 1107.40 0.90 0 42127 1129 1113 1094 1078 1059 1122 1087 479 329 500 700 1 1 94929950 1063 56.00 1.12 12 0.40 20.00 999.00 1529 20241216 -26.75 860 20241203 30.23 1475 -24.07 20250107 1060 5.66 20250210 1529 -26.75 20241216 860 30.23 20241203 5.99 N 293580 500 478 억 849842 N N 0 N 00 N
12 20250312 141055 57 100.00 KOSDAQ 금융 N N N N N 1117 18 2 1.64 343058085 310430 42.60 1099 1123 1082 1428 770 1099 1105.11 0.90 0 59241 1129 1113 1094 1078 1059 1122 1087 479 329 500 700 1 1 94929950 1060 55.85 1.12 12 0.33 20.00 999.00 1529 20241216 -26.95 860 20241203 29.88 1475 -24.27 20250107 1060 5.38 20250210 1529 -26.95 20241216 860 29.88 20241203 5.99 N 293580 500 478 억 849842 N N 0 N 00 N