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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1128,-34,5,-2.93,1209922720,1069931,114.99,1160,1165,1107,1510,814,1162,1130.85,0.51,0,44499,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1071,56.40,1.13,12,1.13,20.00,999.00,1529,20241216,-26.23,860,20241203,31.16,1475,-23.53,20250107,1060,6.42,20250210,1529,-26.23,20241216,860,31.16,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N
20250307,151045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1117,-45,5,-3.87,1133819851,1002279,107.72,1160,1165,1107,1510,814,1162,1131.24,0.51,0,41490,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1060,55.85,1.12,12,1.06,20.00,999.00,1529,20241216,-26.95,860,20241203,29.88,1475,-24.27,20250107,1060,5.38,20250210,1529,-26.95,20241216,860,29.88,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N
20250307,141042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1123,-39,5,-3.36,634613201,554854,59.63,1160,1165,1123,1510,814,1162,1143.75,0.51,0,-76284,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1066,56.15,1.12,12,0.58,20.00,999.00,1529,20241216,-26.55,860,20241203,30.58,1475,-23.86,20250107,1060,5.94,20250210,1529,-26.55,20241216,860,30.58,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N
20250307,131044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1153,-9,5,-0.77,405116298,352642,37.90,1160,1165,1140,1510,814,1162,1148.80,0.51,0,-21834,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1095,57.65,1.15,12,0.37,20.00,999.00,1529,20241216,-24.59,860,20241203,34.07,1475,-21.83,20250107,1060,8.77,20250210,1529,-24.59,20241216,860,34.07,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N
20250307,121043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1150,-12,5,-1.03,382888245,333258,35.82,1160,1165,1140,1510,814,1162,1148.92,0.51,0,-31335,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1092,57.50,1.15,12,0.35,20.00,999.00,1529,20241216,-24.79,860,20241203,33.72,1475,-22.03,20250107,1060,8.49,20250210,1529,-24.79,20241216,860,33.72,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N
20250307,111041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1150,-12,5,-1.03,254642567,221127,23.77,1160,1165,1144,1510,814,1162,1151.57,0.51,0,16650,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1092,57.50,1.15,12,0.23,20.00,999.00,1529,20241216,-24.79,860,20241203,33.72,1475,-22.03,20250107,1060,8.49,20250210,1529,-24.79,20241216,860,33.72,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N
20250307,101038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1158,-4,5,-0.34,147759967,128115,13.77,1160,1165,1144,1510,814,1162,1153.34,0.51,0,7172,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1099,57.90,1.16,12,0.13,20.00,999.00,1529,20241216,-24.26,860,20241203,34.65,1475,-21.49,20250107,1060,9.25,20250210,1529,-24.26,20241216,860,34.65,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N
20250307,091046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1155,-7,5,-0.60,36093635,31342,3.37,1160,1160,1144,1510,814,1162,1151.61,0.51,0,-8103,1208,1184,1167,1143,1126,1176,1135,479,348,500,740,1,1,94929950,1096,57.75,1.16,12,0.03,20.00,999.00,1529,20241216,-24.46,860,20241203,34.30,1475,-21.69,20250107,1060,8.96,20250210,1529,-24.46,20241216,860,34.30,20241203,6.03,N,293580,500,478 억,,487723,N,N,0,N,00,N
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
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 20250307 161041 57 100.00 KOSDAQ 금융 N N N N N 1128 -34 5 -2.93 1209922720 1069931 114.99 1160 1165 1107 1510 814 1162 1130.85 0.51 0 44499 1208 1184 1167 1143 1126 1176 1135 479 348 500 740 1 1 94929950 1071 56.40 1.13 12 1.13 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 6.03 N 293580 500 478 억 487723 N N 0 N 00 N
3 20250307 151045 57 100.00 KOSDAQ 금융 N N N N N 1117 -45 5 -3.87 1133819851 1002279 107.72 1160 1165 1107 1510 814 1162 1131.24 0.51 0 41490 1208 1184 1167 1143 1126 1176 1135 479 348 500 740 1 1 94929950 1060 55.85 1.12 12 1.06 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 6.03 N 293580 500 478 억 487723 N N 0 N 00 N
4 20250307 141042 57 100.00 KOSDAQ 금융 N N N N N 1123 -39 5 -3.36 634613201 554854 59.63 1160 1165 1123 1510 814 1162 1143.75 0.51 0 -76284 1208 1184 1167 1143 1126 1176 1135 479 348 500 740 1 1 94929950 1066 56.15 1.12 12 0.58 20.00 999.00 1529 20241216 -26.55 860 20241203 30.58 1475 -23.86 20250107 1060 5.94 20250210 1529 -26.55 20241216 860 30.58 20241203 6.03 N 293580 500 478 억 487723 N N 0 N 00 N
5 20250307 131044 57 100.00 KOSDAQ 금융 N N N N N 1153 -9 5 -0.77 405116298 352642 37.90 1160 1165 1140 1510 814 1162 1148.80 0.51 0 -21834 1208 1184 1167 1143 1126 1176 1135 479 348 500 740 1 1 94929950 1095 57.65 1.15 12 0.37 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 6.03 N 293580 500 478 억 487723 N N 0 N 00 N
6 20250307 121043 57 100.00 KOSDAQ 금융 N N N N N 1150 -12 5 -1.03 382888245 333258 35.82 1160 1165 1140 1510 814 1162 1148.92 0.51 0 -31335 1208 1184 1167 1143 1126 1176 1135 479 348 500 740 1 1 94929950 1092 57.50 1.15 12 0.35 20.00 999.00 1529 20241216 -24.79 860 20241203 33.72 1475 -22.03 20250107 1060 8.49 20250210 1529 -24.79 20241216 860 33.72 20241203 6.03 N 293580 500 478 억 487723 N N 0 N 00 N
7 20250307 111041 57 100.00 KOSDAQ 금융 N N N N N 1150 -12 5 -1.03 254642567 221127 23.77 1160 1165 1144 1510 814 1162 1151.57 0.51 0 16650 1208 1184 1167 1143 1126 1176 1135 479 348 500 740 1 1 94929950 1092 57.50 1.15 12 0.23 20.00 999.00 1529 20241216 -24.79 860 20241203 33.72 1475 -22.03 20250107 1060 8.49 20250210 1529 -24.79 20241216 860 33.72 20241203 6.03 N 293580 500 478 억 487723 N N 0 N 00 N
8 20250307 101038 57 100.00 KOSDAQ 금융 N N N N N 1158 -4 5 -0.34 147759967 128115 13.77 1160 1165 1144 1510 814 1162 1153.34 0.51 0 7172 1208 1184 1167 1143 1126 1176 1135 479 348 500 740 1 1 94929950 1099 57.90 1.16 12 0.13 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 6.03 N 293580 500 478 억 487723 N N 0 N 00 N
9 20250307 091046 57 100.00 KOSDAQ 금융 N N N N N 1155 -7 5 -0.60 36093635 31342 3.37 1160 1160 1144 1510 814 1162 1151.61 0.51 0 -8103 1208 1184 1167 1143 1126 1176 1135 479 348 500 740 1 1 94929950 1096 57.75 1.16 12 0.03 20.00 999.00 1529 20241216 -24.46 860 20241203 34.30 1475 -21.69 20250107 1060 8.96 20250210 1529 -24.46 20241216 860 34.30 20241203 6.03 N 293580 500 478 억 487723 N N 0 N 00 N
10 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
11 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
12 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