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
477530/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
20250312,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2675,-65,5,-2.37,309991528,113643,139.59,2690,2765,2665,3560,1920,2740,2727.76,3.61,0,-16174,2850,2795,2685,2630,2520,2822,2657,5,820,100,1750,5,1,4810000,129,0.00,0.00,12,2.36,0.00,0.00,3226,20240619,-17.08,1887,20240619,41.76,2765,-3.25,20250312,1983,34.90,20250106,3495,-23.46,20240619,1950,37.18,20241211,1.14,N,477530,100,4 억,,173531,N,N,0,N,00,N
20250312,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2690,-50,5,-1.82,298941903,109516,134.52,2690,2765,2665,3560,1920,2740,2729.66,3.61,0,-14042,2850,2795,2685,2630,2520,2822,2657,5,820,100,1750,5,1,4810000,129,0.00,0.00,12,2.28,0.00,0.00,3226,20240619,-16.62,1887,20240619,42.55,2765,-2.71,20250312,1983,35.65,20250106,3495,-23.03,20240619,1950,37.95,20241211,1.14,N,477530,100,4 억,,173531,N,N,0,N,00,N
20250312,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,-40,5,-1.46,281687040,103070,126.60,2690,2765,2685,3560,1920,2740,2732.97,3.61,0,-13147,2850,2795,2685,2630,2520,2822,2657,5,820,100,1750,5,1,4810000,130,0.00,0.00,12,2.14,0.00,0.00,3226,20240619,-16.31,1887,20240619,43.08,2765,-2.35,20250312,1983,36.16,20250106,3495,-22.75,20240619,1950,38.46,20241211,1.14,N,477530,100,4 억,,173531,N,N,0,N,00,N
20250312,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,0,3,0.00,221819370,81071,99.58,2690,2765,2685,3560,1920,2740,2736.11,3.61,0,-13402,2850,2795,2685,2630,2520,2822,2657,5,820,100,1750,5,1,4810000,132,0.00,0.00,12,1.69,0.00,0.00,3226,20240619,-15.07,1887,20240619,45.20,2765,-0.90,20250312,1983,38.17,20250106,3495,-21.60,20240619,1950,40.51,20241211,1.14,N,477530,100,4 억,,173531,N,N,0,N,00,N
20250312,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,-5,5,-0.18,191494820,69976,85.95,2690,2765,2685,3560,1920,2740,2736.58,3.61,0,-9344,2850,2795,2685,2630,2520,2822,2657,5,820,100,1750,5,1,4810000,132,0.00,0.00,12,1.45,0.00,0.00,3226,20240619,-15.22,1887,20240619,44.94,2765,-1.08,20250312,1983,37.92,20250106,3495,-21.75,20240619,1950,40.26,20241211,1.14,N,477530,100,4 억,,173531,N,N,0,N,00,N
20250312,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,0,3,0.00,131262915,48087,59.06,2690,2760,2685,3560,1920,2740,2729.70,3.61,0,-8174,2850,2795,2685,2630,2520,2822,2657,5,820,100,1750,5,1,4810000,132,0.00,0.00,12,1.00,0.00,0.00,3226,20240619,-15.07,1887,20240619,45.20,2760,-0.72,20250312,1983,38.17,20250106,3495,-21.60,20240619,1950,40.51,20241211,1.14,N,477530,100,4 억,,173531,N,N,0,N,00,N
20250312,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,-15,5,-0.55,91160260,33443,41.08,2690,2760,2685,3560,1920,2740,2725.84,3.61,0,-8092,2850,2795,2685,2630,2520,2822,2657,5,820,100,1750,5,1,4810000,131,0.00,0.00,12,0.70,0.00,0.00,3226,20240619,-15.53,1887,20240619,44.41,2760,-1.27,20250312,1983,37.42,20250106,3495,-22.03,20240619,1950,39.74,20241211,1.14,N,477530,100,4 억,,173531,N,N,0,N,00,N
20250312,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,10,2,0.36,50291020,18538,22.77,2690,2750,2685,3560,1920,2740,2712.86,3.61,0,-547,2850,2795,2685,2630,2520,2822,2657,5,820,100,1750,5,1,4810000,132,0.00,0.00,12,0.39,0.00,0.00,3226,20240619,-14.76,1887,20240619,45.73,2750,0.00,20250221,1983,38.68,20250106,3495,-21.32,20240619,1950,41.03,20241211,1.14,N,477530,100,4 억,,173531,N,N,0,N,00,N
20250311,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,65,2,2.43,215116370,81399,68.03,2605,2740,2575,3475,1875,2675,2642.74,3.74,0,-6998,2758,2716,2648,2606,2538,2737,2627,5,800,100,1710,5,1,4810000,132,0.00,0.00,12,1.69,0.00,0.00,3226,20240619,-15.07,1887,20240619,45.20,2750,-0.36,20250221,1983,38.17,20250106,3495,-21.60,20240619,1950,40.51,20241211,0.95,N,477530,100,4 억,,180060,N,N,0,N,00,N
20250311,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,40,2,1.50,192151435,72944,60.96,2605,2720,2575,3475,1875,2675,2634.23,3.74,0,-5925,2758,2716,2648,2606,2538,2737,2627,5,800,100,1710,5,1,4810000,131,0.00,0.00,12,1.52,0.00,0.00,3226,20240619,-15.84,1887,20240619,43.88,2750,-1.27,20250221,1983,36.91,20250106,3495,-22.32,20240619,1950,39.23,20241211,0.95,N,477530,100,4 억,,180060,N,N,0,N,00,N
20250311,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2655,-20,5,-0.75,144730065,55235,46.16,2605,2675,2575,3475,1875,2675,2620.26,3.74,0,-8293,2758,2716,2648,2606,2538,2737,2627,5,800,100,1710,5,1,4810000,128,0.00,0.00,12,1.15,0.00,0.00,3226,20240619,-17.70,1887,20240619,40.70,2750,-3.45,20250221,1983,33.89,20250106,3495,-24.03,20240619,1950,36.15,20241211,0.95,N,477530,100,4 억,,180060,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 161326 57 100.00 KOSDAQ 금융 N N N N N 2675 -65 5 -2.37 309991528 113643 139.59 2690 2765 2665 3560 1920 2740 2727.76 3.61 0 -16174 2850 2795 2685 2630 2520 2822 2657 5 820 100 1750 5 1 4810000 129 0.00 0.00 12 2.36 0.00 0.00 3226 20240619 -17.08 1887 20240619 41.76 2765 -3.25 20250312 1983 34.90 20250106 3495 -23.46 20240619 1950 37.18 20241211 1.14 N 477530 100 4 억 173531 N N 0 N 00 N
3 20250312 151330 57 100.00 KOSDAQ 금융 N N N N N 2690 -50 5 -1.82 298941903 109516 134.52 2690 2765 2665 3560 1920 2740 2729.66 3.61 0 -14042 2850 2795 2685 2630 2520 2822 2657 5 820 100 1750 5 1 4810000 129 0.00 0.00 12 2.28 0.00 0.00 3226 20240619 -16.62 1887 20240619 42.55 2765 -2.71 20250312 1983 35.65 20250106 3495 -23.03 20240619 1950 37.95 20241211 1.14 N 477530 100 4 억 173531 N N 0 N 00 N
4 20250312 141325 57 100.00 KOSDAQ 금융 N N N N N 2700 -40 5 -1.46 281687040 103070 126.60 2690 2765 2685 3560 1920 2740 2732.97 3.61 0 -13147 2850 2795 2685 2630 2520 2822 2657 5 820 100 1750 5 1 4810000 130 0.00 0.00 12 2.14 0.00 0.00 3226 20240619 -16.31 1887 20240619 43.08 2765 -2.35 20250312 1983 36.16 20250106 3495 -22.75 20240619 1950 38.46 20241211 1.14 N 477530 100 4 억 173531 N N 0 N 00 N
5 20250312 131327 57 100.00 KOSDAQ 금융 N N N N N 2740 0 3 0.00 221819370 81071 99.58 2690 2765 2685 3560 1920 2740 2736.11 3.61 0 -13402 2850 2795 2685 2630 2520 2822 2657 5 820 100 1750 5 1 4810000 132 0.00 0.00 12 1.69 0.00 0.00 3226 20240619 -15.07 1887 20240619 45.20 2765 -0.90 20250312 1983 38.17 20250106 3495 -21.60 20240619 1950 40.51 20241211 1.14 N 477530 100 4 억 173531 N N 0 N 00 N
6 20250312 121330 57 100.00 KOSDAQ 금융 N N N N N 2735 -5 5 -0.18 191494820 69976 85.95 2690 2765 2685 3560 1920 2740 2736.58 3.61 0 -9344 2850 2795 2685 2630 2520 2822 2657 5 820 100 1750 5 1 4810000 132 0.00 0.00 12 1.45 0.00 0.00 3226 20240619 -15.22 1887 20240619 44.94 2765 -1.08 20250312 1983 37.92 20250106 3495 -21.75 20240619 1950 40.26 20241211 1.14 N 477530 100 4 억 173531 N N 0 N 00 N
7 20250312 111320 57 100.00 KOSDAQ 금융 N N N N N 2740 0 3 0.00 131262915 48087 59.06 2690 2760 2685 3560 1920 2740 2729.70 3.61 0 -8174 2850 2795 2685 2630 2520 2822 2657 5 820 100 1750 5 1 4810000 132 0.00 0.00 12 1.00 0.00 0.00 3226 20240619 -15.07 1887 20240619 45.20 2760 -0.72 20250312 1983 38.17 20250106 3495 -21.60 20240619 1950 40.51 20241211 1.14 N 477530 100 4 억 173531 N N 0 N 00 N
8 20250312 101323 57 100.00 KOSDAQ 금융 N N N N N 2725 -15 5 -0.55 91160260 33443 41.08 2690 2760 2685 3560 1920 2740 2725.84 3.61 0 -8092 2850 2795 2685 2630 2520 2822 2657 5 820 100 1750 5 1 4810000 131 0.00 0.00 12 0.70 0.00 0.00 3226 20240619 -15.53 1887 20240619 44.41 2760 -1.27 20250312 1983 37.42 20250106 3495 -22.03 20240619 1950 39.74 20241211 1.14 N 477530 100 4 억 173531 N N 0 N 00 N
9 20250312 091331 57 100.00 KOSDAQ 금융 N N N N N 2750 10 2 0.36 50291020 18538 22.77 2690 2750 2685 3560 1920 2740 2712.86 3.61 0 -547 2850 2795 2685 2630 2520 2822 2657 5 820 100 1750 5 1 4810000 132 0.00 0.00 12 0.39 0.00 0.00 3226 20240619 -14.76 1887 20240619 45.73 2750 0.00 20250221 1983 38.68 20250106 3495 -21.32 20240619 1950 41.03 20241211 1.14 N 477530 100 4 억 173531 N N 0 N 00 N
10 20250311 161316 57 100.00 KOSDAQ 금융 N N N N N 2740 65 2 2.43 215116370 81399 68.03 2605 2740 2575 3475 1875 2675 2642.74 3.74 0 -6998 2758 2716 2648 2606 2538 2737 2627 5 800 100 1710 5 1 4810000 132 0.00 0.00 12 1.69 0.00 0.00 3226 20240619 -15.07 1887 20240619 45.20 2750 -0.36 20250221 1983 38.17 20250106 3495 -21.60 20240619 1950 40.51 20241211 0.95 N 477530 100 4 억 180060 N N 0 N 00 N
11 20250311 151318 57 100.00 KOSDAQ 금융 N N N N N 2715 40 2 1.50 192151435 72944 60.96 2605 2720 2575 3475 1875 2675 2634.23 3.74 0 -5925 2758 2716 2648 2606 2538 2737 2627 5 800 100 1710 5 1 4810000 131 0.00 0.00 12 1.52 0.00 0.00 3226 20240619 -15.84 1887 20240619 43.88 2750 -1.27 20250221 1983 36.91 20250106 3495 -22.32 20240619 1950 39.23 20241211 0.95 N 477530 100 4 억 180060 N N 0 N 00 N
12 20250311 141323 57 100.00 KOSDAQ 금융 N N N N N 2655 -20 5 -0.75 144730065 55235 46.16 2605 2675 2575 3475 1875 2675 2620.26 3.74 0 -8293 2758 2716 2648 2606 2538 2737 2627 5 800 100 1710 5 1 4810000 128 0.00 0.00 12 1.15 0.00 0.00 3226 20240619 -17.70 1887 20240619 40.70 2750 -3.45 20250221 1983 33.89 20250106 3495 -24.03 20240619 1950 36.15 20241211 0.95 N 477530 100 4 억 180060 N N 0 N 00 N