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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
330730/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
20250312,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3910,-30,5,-0.76,130152278,33272,77.29,3900,3940,3890,5120,2760,3940,3911.77,0.75,0,5239,4023,3981,3898,3856,3773,4002,3877,91,1180,500,2520,5,1,18150830,710,11.43,0.76,12,0.18,342.00,5113.00,6000,20240306,-34.83,3145,20240805,24.32,4590,-14.81,20250225,3400,15.00,20250203,5590,-30.05,20240315,3145,24.32,20240805,3.63,N,330730,500,90 억,,136116,N,N,0,N,00,N
20250312,151130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3925,-15,5,-0.38,125643530,32121,74.61,3900,3940,3890,5120,2760,3940,3911.57,0.75,0,5933,4023,3981,3898,3856,3773,4002,3877,91,1180,500,2520,5,1,18150830,712,11.48,0.77,12,0.18,342.00,5113.00,6000,20240306,-34.58,3145,20240805,24.80,4590,-14.49,20250225,3400,15.44,20250203,5590,-29.79,20240315,3145,24.80,20240805,3.63,N,330730,500,90 억,,136116,N,N,0,N,00,N
20250312,141127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3910,-30,5,-0.76,89381195,22865,53.11,3900,3940,3890,5120,2760,3940,3909.08,0.75,0,6230,4023,3981,3898,3856,3773,4002,3877,91,1180,500,2520,5,1,18150830,710,11.43,0.76,12,0.13,342.00,5113.00,6000,20240306,-34.83,3145,20240805,24.32,4590,-14.81,20250225,3400,15.00,20250203,5590,-30.05,20240315,3145,24.32,20240805,3.63,N,330730,500,90 억,,136116,N,N,0,N,00,N
20250312,131129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3905,-35,5,-0.89,79831785,20416,47.42,3900,3940,3890,5120,2760,3940,3910.26,0.75,0,5282,4023,3981,3898,3856,3773,4002,3877,91,1180,500,2520,5,1,18150830,709,11.42,0.76,12,0.11,342.00,5113.00,6000,20240306,-34.92,3145,20240805,24.17,4590,-14.92,20250225,3400,14.85,20250203,5590,-30.14,20240315,3145,24.17,20240805,3.63,N,330730,500,90 억,,136116,N,N,0,N,00,N
20250312,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3915,-25,5,-0.63,61075725,15629,36.30,3900,3940,3890,5120,2760,3940,3907.85,0.75,0,5094,4023,3981,3898,3856,3773,4002,3877,91,1180,500,2520,5,1,18150830,711,11.45,0.77,12,0.09,342.00,5113.00,6000,20240306,-34.75,3145,20240805,24.48,4590,-14.71,20250225,3400,15.15,20250203,5590,-29.96,20240315,3145,24.48,20240805,3.63,N,330730,500,90 억,,136116,N,N,0,N,00,N
20250312,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3920,-20,5,-0.51,40783305,10427,24.22,3900,3940,3890,5120,2760,3940,3911.32,0.75,0,2920,4023,3981,3898,3856,3773,4002,3877,91,1180,500,2520,5,1,18150830,712,11.46,0.77,12,0.06,342.00,5113.00,6000,20240306,-34.67,3145,20240805,24.64,4590,-14.60,20250225,3400,15.29,20250203,5590,-29.87,20240315,3145,24.64,20240805,3.63,N,330730,500,90 억,,136116,N,N,0,N,00,N
20250312,101126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3925,-15,5,-0.38,35876740,9171,21.30,3900,3940,3900,5120,2760,3940,3911.98,0.75,0,2685,4023,3981,3898,3856,3773,4002,3877,91,1180,500,2520,5,1,18150830,712,11.48,0.77,12,0.05,342.00,5113.00,6000,20240306,-34.58,3145,20240805,24.80,4590,-14.49,20250225,3400,15.44,20250203,5590,-29.79,20240315,3145,24.80,20240805,3.63,N,330730,500,90 억,,136116,N,N,0,N,00,N
20250312,091134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3905,-35,5,-0.89,10490210,2688,6.24,3900,3940,3900,5120,2760,3940,3902.61,0.75,0,360,4023,3981,3898,3856,3773,4002,3877,91,1180,500,2520,5,1,18150830,709,11.42,0.76,12,0.01,342.00,5113.00,6000,20240306,-34.92,3145,20240805,24.17,4590,-14.92,20250225,3400,14.85,20250203,5590,-30.14,20240315,3145,24.17,20240805,3.63,N,330730,500,90 억,,136116,N,N,0,N,00,N
20250311,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,45,2,1.16,164809209,42542,70.12,3820,3940,3815,5060,2730,3895,3873.90,0.72,0,5730,4018,3956,3918,3856,3818,3945,3845,91,1165,500,2490,5,1,18150830,715,11.52,0.77,12,0.23,342.00,5113.00,6000,20240306,-34.33,3145,20240805,25.28,4590,-14.16,20250225,3400,15.88,20250203,5590,-29.52,20240315,3145,25.28,20240805,3.64,N,330730,500,90 억,,130389,N,N,0,N,00,N
20250311,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3932,37,2,0.95,157458330,40673,67.04,3820,3935,3815,5060,2730,3895,3871.32,0.72,0,5672,4018,3956,3918,3856,3818,3945,3845,91,1165,500,2490,5,1,18150830,714,11.50,0.77,12,0.22,342.00,5113.00,6000,20240306,-34.47,3145,20240805,25.02,4590,-14.34,20250225,3400,15.65,20250203,5590,-29.66,20240315,3145,25.02,20240805,3.64,N,330730,500,90 억,,130389,N,N,0,N,00,N
20250311,141127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3930,35,2,0.90,119456776,31003,51.10,3820,3935,3815,5060,2730,3895,3853.07,0.72,0,12837,4018,3956,3918,3856,3818,3945,3845,91,1165,500,2490,5,1,18150830,713,11.49,0.77,12,0.17,342.00,5113.00,6000,20240306,-34.50,3145,20240805,24.96,4590,-14.38,20250225,3400,15.59,20250203,5590,-29.70,20240315,3145,24.96,20240805,3.64,N,330730,500,90 억,,130389,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 20250312 161129 57 100.00 KOSDAQ 금융 N N N N N 3910 -30 5 -0.76 130152278 33272 77.29 3900 3940 3890 5120 2760 3940 3911.77 0.75 0 5239 4023 3981 3898 3856 3773 4002 3877 91 1180 500 2520 5 1 18150830 710 11.43 0.76 12 0.18 342.00 5113.00 6000 20240306 -34.83 3145 20240805 24.32 4590 -14.81 20250225 3400 15.00 20250203 5590 -30.05 20240315 3145 24.32 20240805 3.63 N 330730 500 90 억 136116 N N 0 N 00 N
3 20250312 151130 57 100.00 KOSDAQ 금융 N N N N N 3925 -15 5 -0.38 125643530 32121 74.61 3900 3940 3890 5120 2760 3940 3911.57 0.75 0 5933 4023 3981 3898 3856 3773 4002 3877 91 1180 500 2520 5 1 18150830 712 11.48 0.77 12 0.18 342.00 5113.00 6000 20240306 -34.58 3145 20240805 24.80 4590 -14.49 20250225 3400 15.44 20250203 5590 -29.79 20240315 3145 24.80 20240805 3.63 N 330730 500 90 억 136116 N N 0 N 00 N
4 20250312 141127 57 100.00 KOSDAQ 금융 N N N N N 3910 -30 5 -0.76 89381195 22865 53.11 3900 3940 3890 5120 2760 3940 3909.08 0.75 0 6230 4023 3981 3898 3856 3773 4002 3877 91 1180 500 2520 5 1 18150830 710 11.43 0.76 12 0.13 342.00 5113.00 6000 20240306 -34.83 3145 20240805 24.32 4590 -14.81 20250225 3400 15.00 20250203 5590 -30.05 20240315 3145 24.32 20240805 3.63 N 330730 500 90 억 136116 N N 0 N 00 N
5 20250312 131129 57 100.00 KOSDAQ 금융 N N N N N 3905 -35 5 -0.89 79831785 20416 47.42 3900 3940 3890 5120 2760 3940 3910.26 0.75 0 5282 4023 3981 3898 3856 3773 4002 3877 91 1180 500 2520 5 1 18150830 709 11.42 0.76 12 0.11 342.00 5113.00 6000 20240306 -34.92 3145 20240805 24.17 4590 -14.92 20250225 3400 14.85 20250203 5590 -30.14 20240315 3145 24.17 20240805 3.63 N 330730 500 90 억 136116 N N 0 N 00 N
6 20250312 121133 57 100.00 KOSDAQ 금융 N N N N N 3915 -25 5 -0.63 61075725 15629 36.30 3900 3940 3890 5120 2760 3940 3907.85 0.75 0 5094 4023 3981 3898 3856 3773 4002 3877 91 1180 500 2520 5 1 18150830 711 11.45 0.77 12 0.09 342.00 5113.00 6000 20240306 -34.75 3145 20240805 24.48 4590 -14.71 20250225 3400 15.15 20250203 5590 -29.96 20240315 3145 24.48 20240805 3.63 N 330730 500 90 억 136116 N N 0 N 00 N
7 20250312 111124 57 100.00 KOSDAQ 금융 N N N N N 3920 -20 5 -0.51 40783305 10427 24.22 3900 3940 3890 5120 2760 3940 3911.32 0.75 0 2920 4023 3981 3898 3856 3773 4002 3877 91 1180 500 2520 5 1 18150830 712 11.46 0.77 12 0.06 342.00 5113.00 6000 20240306 -34.67 3145 20240805 24.64 4590 -14.60 20250225 3400 15.29 20250203 5590 -29.87 20240315 3145 24.64 20240805 3.63 N 330730 500 90 억 136116 N N 0 N 00 N
8 20250312 101126 57 100.00 KOSDAQ 금융 N N N N N 3925 -15 5 -0.38 35876740 9171 21.30 3900 3940 3900 5120 2760 3940 3911.98 0.75 0 2685 4023 3981 3898 3856 3773 4002 3877 91 1180 500 2520 5 1 18150830 712 11.48 0.77 12 0.05 342.00 5113.00 6000 20240306 -34.58 3145 20240805 24.80 4590 -14.49 20250225 3400 15.44 20250203 5590 -29.79 20240315 3145 24.80 20240805 3.63 N 330730 500 90 억 136116 N N 0 N 00 N
9 20250312 091134 57 100.00 KOSDAQ 금융 N N N N N 3905 -35 5 -0.89 10490210 2688 6.24 3900 3940 3900 5120 2760 3940 3902.61 0.75 0 360 4023 3981 3898 3856 3773 4002 3877 91 1180 500 2520 5 1 18150830 709 11.42 0.76 12 0.01 342.00 5113.00 6000 20240306 -34.92 3145 20240805 24.17 4590 -14.92 20250225 3400 14.85 20250203 5590 -30.14 20240315 3145 24.17 20240805 3.63 N 330730 500 90 억 136116 N N 0 N 00 N
10 20250311 161120 57 100.00 KOSDAQ 금융 N N N N N 3940 45 2 1.16 164809209 42542 70.12 3820 3940 3815 5060 2730 3895 3873.90 0.72 0 5730 4018 3956 3918 3856 3818 3945 3845 91 1165 500 2490 5 1 18150830 715 11.52 0.77 12 0.23 342.00 5113.00 6000 20240306 -34.33 3145 20240805 25.28 4590 -14.16 20250225 3400 15.88 20250203 5590 -29.52 20240315 3145 25.28 20240805 3.64 N 330730 500 90 억 130389 N N 0 N 00 N
11 20250311 151124 57 100.00 KOSDAQ 금융 N N N N N 3932 37 2 0.95 157458330 40673 67.04 3820 3935 3815 5060 2730 3895 3871.32 0.72 0 5672 4018 3956 3918 3856 3818 3945 3845 91 1165 500 2490 5 1 18150830 714 11.50 0.77 12 0.22 342.00 5113.00 6000 20240306 -34.47 3145 20240805 25.02 4590 -14.34 20250225 3400 15.65 20250203 5590 -29.66 20240315 3145 25.02 20240805 3.64 N 330730 500 90 억 130389 N N 0 N 00 N
12 20250311 141127 57 100.00 KOSDAQ 금융 N N N N N 3930 35 2 0.90 119456776 31003 51.10 3820 3935 3815 5060 2730 3895 3853.07 0.72 0 12837 4018 3956 3918 3856 3818 3945 3845 91 1165 500 2490 5 1 18150830 713 11.49 0.77 12 0.17 342.00 5113.00 6000 20240306 -34.50 3145 20240805 24.96 4590 -14.38 20250225 3400 15.59 20250203 5590 -29.70 20240315 3145 24.96 20240805 3.64 N 330730 500 90 억 130389 N N 0 N 00 N