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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3975,30,2,0.76,1133208760,282199,704.05,3905,4250,3900,5120,2765,3945,4015.65,0.82,0,-10633,4038,3991,3958,3911,3878,3975,3895,91,1175,500,2520,5,1,18150830,721,11.62,0.78,12,1.55,342.00,5113.00,6000,20240306,-33.75,3145,20240805,26.39,4590,-13.40,20250225,3400,16.91,20250203,5440,-26.93,20240320,3145,26.39,20240805,3.62,N,330730,500,90 억,,149166,N,N,0,N,00,N
20250318,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,0,3,0.00,1064982495,265033,661.23,3905,4250,3900,5120,2765,3945,4018.30,0.82,0,-9522,4038,3991,3958,3911,3878,3975,3895,91,1175,500,2520,5,1,18150830,716,11.54,0.77,12,1.46,342.00,5113.00,6000,20240306,-34.25,3145,20240805,25.44,4590,-14.05,20250225,3400,16.03,20250203,5440,-27.48,20240320,3145,25.44,20240805,3.62,N,330730,500,90 억,,149166,N,N,0,N,00,N
20250318,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,0,3,0.00,1047628875,260636,650.26,3905,4250,3900,5120,2765,3945,4019.51,0.82,0,-9430,4038,3991,3958,3911,3878,3975,3895,91,1175,500,2520,5,1,18150830,716,11.54,0.77,12,1.44,342.00,5113.00,6000,20240306,-34.25,3145,20240805,25.44,4590,-14.05,20250225,3400,16.03,20250203,5440,-27.48,20240320,3145,25.44,20240805,3.62,N,330730,500,90 억,,149166,N,N,0,N,00,N
20250318,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3965,20,2,0.51,1032976605,256931,641.01,3905,4250,3900,5120,2765,3945,4020.44,0.82,0,-10343,4038,3991,3958,3911,3878,3975,3895,91,1175,500,2520,5,1,18150830,720,11.59,0.78,12,1.42,342.00,5113.00,6000,20240306,-33.92,3145,20240805,26.07,4590,-13.62,20250225,3400,16.62,20250203,5440,-27.11,20240320,3145,26.07,20240805,3.62,N,330730,500,90 억,,149166,N,N,0,N,00,N
20250318,121152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3975,30,2,0.76,995853480,247603,617.74,3905,4250,3900,5120,2765,3945,4021.98,0.82,0,-13327,4038,3991,3958,3911,3878,3975,3895,91,1175,500,2520,5,1,18150830,721,11.62,0.78,12,1.36,342.00,5113.00,6000,20240306,-33.75,3145,20240805,26.39,4590,-13.40,20250225,3400,16.91,20250203,5440,-26.93,20240320,3145,26.39,20240805,3.62,N,330730,500,90 억,,149166,N,N,0,N,00,N
20250318,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3970,25,2,0.63,945110550,234811,585.83,3905,4250,3900,5120,2765,3945,4024.98,0.82,0,-15152,4038,3991,3958,3911,3878,3975,3895,91,1175,500,2520,5,1,18150830,721,11.61,0.78,12,1.29,342.00,5113.00,6000,20240306,-33.83,3145,20240805,26.23,4590,-13.51,20250225,3400,16.76,20250203,5440,-27.02,20240320,3145,26.23,20240805,3.62,N,330730,500,90 억,,149166,N,N,0,N,00,N
20250318,101152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,0,3,0.00,763960895,189532,472.86,3905,4250,3900,5120,2765,3945,4030.78,0.82,0,-10333,4038,3991,3958,3911,3878,3975,3895,91,1175,500,2520,5,1,18150830,716,11.54,0.77,12,1.04,342.00,5113.00,6000,20240306,-34.25,3145,20240805,25.44,4590,-14.05,20250225,3400,16.03,20250203,5440,-27.48,20240320,3145,25.44,20240805,3.62,N,330730,500,90 억,,149166,N,N,0,N,00,N
20250318,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3930,-15,5,-0.38,21486605,5452,13.60,3905,3965,3905,5120,2765,3945,3941.05,0.82,0,3574,4038,3991,3958,3911,3878,3975,3895,91,1175,500,2520,5,1,18150830,713,11.49,0.77,12,0.03,342.00,5113.00,6000,20240306,-34.50,3145,20240805,24.96,4590,-14.38,20250225,3400,15.59,20250203,5440,-27.76,20240320,3145,24.96,20240805,3.62,N,330730,500,90 억,,149166,N,N,0,N,00,N
20250317,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,-45,5,-1.13,158432190,40062,68.20,4005,4005,3925,5180,2795,3990,3954.68,0.81,0,2589,4070,4030,3970,3930,3870,4050,3950,91,1190,500,2550,5,1,18150830,716,11.54,0.77,12,0.22,342.00,5113.00,6000,20240306,-34.25,3145,20240805,25.44,4590,-14.05,20250225,3400,16.03,20250203,5440,-27.48,20240320,3145,25.44,20240805,3.53,N,330730,500,90 억,,146579,N,N,0,N,00,N
20250317,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,-45,5,-1.13,157126150,39731,67.64,4005,4005,3925,5180,2795,3990,3954.75,0.81,0,2811,4070,4030,3970,3930,3870,4050,3950,91,1190,500,2550,5,1,18150830,716,11.54,0.77,12,0.22,342.00,5113.00,6000,20240306,-34.25,3145,20240805,25.44,4590,-14.05,20250225,3400,16.03,20250203,5440,-27.48,20240320,3145,25.44,20240805,3.53,N,330730,500,90 억,,146579,N,N,0,N,00,N
20250317,141148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3955,-35,5,-0.88,149326590,37754,64.27,4005,4005,3925,5180,2795,3990,3955.25,0.81,0,2337,4070,4030,3970,3930,3870,4050,3950,91,1190,500,2550,5,1,18150830,718,11.56,0.77,12,0.21,342.00,5113.00,6000,20240306,-34.08,3145,20240805,25.76,4590,-13.83,20250225,3400,16.32,20250203,5440,-27.30,20240320,3145,25.76,20240805,3.53,N,330730,500,90 억,,146579,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 20250318 161148 57 100.00 KOSDAQ 금융 N N N N N 3975 30 2 0.76 1133208760 282199 704.05 3905 4250 3900 5120 2765 3945 4015.65 0.82 0 -10633 4038 3991 3958 3911 3878 3975 3895 91 1175 500 2520 5 1 18150830 721 11.62 0.78 12 1.55 342.00 5113.00 6000 20240306 -33.75 3145 20240805 26.39 4590 -13.40 20250225 3400 16.91 20250203 5440 -26.93 20240320 3145 26.39 20240805 3.62 N 330730 500 90 억 149166 N N 0 N 00 N
3 20250318 151153 57 100.00 KOSDAQ 금융 N N N N N 3945 0 3 0.00 1064982495 265033 661.23 3905 4250 3900 5120 2765 3945 4018.30 0.82 0 -9522 4038 3991 3958 3911 3878 3975 3895 91 1175 500 2520 5 1 18150830 716 11.54 0.77 12 1.46 342.00 5113.00 6000 20240306 -34.25 3145 20240805 25.44 4590 -14.05 20250225 3400 16.03 20250203 5440 -27.48 20240320 3145 25.44 20240805 3.62 N 330730 500 90 억 149166 N N 0 N 00 N
4 20250318 141150 57 100.00 KOSDAQ 금융 N N N N N 3945 0 3 0.00 1047628875 260636 650.26 3905 4250 3900 5120 2765 3945 4019.51 0.82 0 -9430 4038 3991 3958 3911 3878 3975 3895 91 1175 500 2520 5 1 18150830 716 11.54 0.77 12 1.44 342.00 5113.00 6000 20240306 -34.25 3145 20240805 25.44 4590 -14.05 20250225 3400 16.03 20250203 5440 -27.48 20240320 3145 25.44 20240805 3.62 N 330730 500 90 억 149166 N N 0 N 00 N
5 20250318 131149 57 100.00 KOSDAQ 금융 N N N N N 3965 20 2 0.51 1032976605 256931 641.01 3905 4250 3900 5120 2765 3945 4020.44 0.82 0 -10343 4038 3991 3958 3911 3878 3975 3895 91 1175 500 2520 5 1 18150830 720 11.59 0.78 12 1.42 342.00 5113.00 6000 20240306 -33.92 3145 20240805 26.07 4590 -13.62 20250225 3400 16.62 20250203 5440 -27.11 20240320 3145 26.07 20240805 3.62 N 330730 500 90 억 149166 N N 0 N 00 N
6 20250318 121152 57 100.00 KOSDAQ 금융 N N N N N 3975 30 2 0.76 995853480 247603 617.74 3905 4250 3900 5120 2765 3945 4021.98 0.82 0 -13327 4038 3991 3958 3911 3878 3975 3895 91 1175 500 2520 5 1 18150830 721 11.62 0.78 12 1.36 342.00 5113.00 6000 20240306 -33.75 3145 20240805 26.39 4590 -13.40 20250225 3400 16.91 20250203 5440 -26.93 20240320 3145 26.39 20240805 3.62 N 330730 500 90 억 149166 N N 0 N 00 N
7 20250318 111150 57 100.00 KOSDAQ 금융 N N N N N 3970 25 2 0.63 945110550 234811 585.83 3905 4250 3900 5120 2765 3945 4024.98 0.82 0 -15152 4038 3991 3958 3911 3878 3975 3895 91 1175 500 2520 5 1 18150830 721 11.61 0.78 12 1.29 342.00 5113.00 6000 20240306 -33.83 3145 20240805 26.23 4590 -13.51 20250225 3400 16.76 20250203 5440 -27.02 20240320 3145 26.23 20240805 3.62 N 330730 500 90 억 149166 N N 0 N 00 N
8 20250318 101152 57 100.00 KOSDAQ 금융 N N N N N 3945 0 3 0.00 763960895 189532 472.86 3905 4250 3900 5120 2765 3945 4030.78 0.82 0 -10333 4038 3991 3958 3911 3878 3975 3895 91 1175 500 2520 5 1 18150830 716 11.54 0.77 12 1.04 342.00 5113.00 6000 20240306 -34.25 3145 20240805 25.44 4590 -14.05 20250225 3400 16.03 20250203 5440 -27.48 20240320 3145 25.44 20240805 3.62 N 330730 500 90 억 149166 N N 0 N 00 N
9 20250318 091155 57 100.00 KOSDAQ 금융 N N N N N 3930 -15 5 -0.38 21486605 5452 13.60 3905 3965 3905 5120 2765 3945 3941.05 0.82 0 3574 4038 3991 3958 3911 3878 3975 3895 91 1175 500 2520 5 1 18150830 713 11.49 0.77 12 0.03 342.00 5113.00 6000 20240306 -34.50 3145 20240805 24.96 4590 -14.38 20250225 3400 15.59 20250203 5440 -27.76 20240320 3145 24.96 20240805 3.62 N 330730 500 90 억 149166 N N 0 N 00 N
10 20250317 161147 57 100.00 KOSDAQ 금융 N N N N N 3945 -45 5 -1.13 158432190 40062 68.20 4005 4005 3925 5180 2795 3990 3954.68 0.81 0 2589 4070 4030 3970 3930 3870 4050 3950 91 1190 500 2550 5 1 18150830 716 11.54 0.77 12 0.22 342.00 5113.00 6000 20240306 -34.25 3145 20240805 25.44 4590 -14.05 20250225 3400 16.03 20250203 5440 -27.48 20240320 3145 25.44 20240805 3.53 N 330730 500 90 억 146579 N N 0 N 00 N
11 20250317 151145 57 100.00 KOSDAQ 금융 N N N N N 3945 -45 5 -1.13 157126150 39731 67.64 4005 4005 3925 5180 2795 3990 3954.75 0.81 0 2811 4070 4030 3970 3930 3870 4050 3950 91 1190 500 2550 5 1 18150830 716 11.54 0.77 12 0.22 342.00 5113.00 6000 20240306 -34.25 3145 20240805 25.44 4590 -14.05 20250225 3400 16.03 20250203 5440 -27.48 20240320 3145 25.44 20240805 3.53 N 330730 500 90 억 146579 N N 0 N 00 N
12 20250317 141148 57 100.00 KOSDAQ 금융 N N N N N 3955 -35 5 -0.88 149326590 37754 64.27 4005 4005 3925 5180 2795 3990 3955.25 0.81 0 2337 4070 4030 3970 3930 3870 4050 3950 91 1190 500 2550 5 1 18150830 718 11.56 0.77 12 0.21 342.00 5113.00 6000 20240306 -34.08 3145 20240805 25.76 4590 -13.83 20250225 3400 16.32 20250203 5440 -27.30 20240320 3145 25.76 20240805 3.53 N 330730 500 90 억 146579 N N 0 N 00 N