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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3945,-45,5,-1.13,127507095,32216,54.84,4005,4005,3925,5180,2795,3990,3957.88,0.81,0,4216,4070,4030,3970,3930,3870,4050,3950,91,1190,500,2550,5,1,18150830,716,11.54,0.77,12,0.18,342.00,5113.00,6000,20240306,-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
20250317,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3955,-35,5,-0.88,111906805,28247,48.09,4005,4005,3930,5180,2795,3990,3961.72,0.81,0,7455,4070,4030,3970,3930,3870,4050,3950,91,1190,500,2550,5,1,18150830,718,11.56,0.77,12,0.16,342.00,5113.00,6000,20240306,-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
20250317,111146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3975,-15,5,-0.38,89320025,22519,38.34,4005,4005,3955,5180,2795,3990,3966.43,0.81,0,8045,4070,4030,3970,3930,3870,4050,3950,91,1190,500,2550,5,1,18150830,721,11.62,0.78,12,0.12,342.00,5113.00,6000,20240306,-33.75,3145,20240805,26.39,4590,-13.40,20250225,3400,16.91,20250203,5440,-26.93,20240320,3145,26.39,20240805,3.53,N,330730,500,90 억,,146579,N,N,0,N,00,N
20250317,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,-30,5,-0.75,78211000,19716,33.56,4005,4005,3955,5180,2795,3990,3966.88,0.81,0,8725,4070,4030,3970,3930,3870,4050,3950,91,1190,500,2550,5,1,18150830,719,11.58,0.77,12,0.11,342.00,5113.00,6000,20240306,-34.00,3145,20240805,25.91,4590,-13.73,20250225,3400,16.47,20250203,5440,-27.21,20240320,3145,25.91,20240805,3.53,N,330730,500,90 억,,146579,N,N,0,N,00,N
20250317,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3970,-20,5,-0.50,20516240,5170,8.80,4005,4005,3960,5180,2795,3990,3968.32,0.81,0,2251,4070,4030,3970,3930,3870,4050,3950,91,1190,500,2550,5,1,18150830,721,11.61,0.78,12,0.03,342.00,5113.00,6000,20240306,-33.83,3145,20240805,26.23,4590,-13.51,20250225,3400,16.76,20250203,5440,-27.02,20240320,3145,26.23,20240805,3.53,N,330730,500,90 억,,146579,N,N,0,N,00,N
20250314,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3990,35,2,0.88,229778645,57793,101.66,3975,4010,3910,5140,2770,3955,3975.77,0.82,0,-2593,4065,4010,3960,3905,3855,4037,3932,91,1185,500,2530,5,1,18150830,724,11.67,0.78,12,0.32,342.00,5113.00,6000,20240306,-33.50,3145,20240805,26.87,4590,-13.07,20250225,3400,17.35,20250203,5590,-28.62,20240315,3145,26.87,20240805,3.52,N,330730,500,90 억,,149517,N,N,0,N,00,N
20250314,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3980,25,2,0.63,225795870,56794,99.91,3975,4010,3910,5140,2770,3955,3975.70,0.82,0,-2688,4065,4010,3960,3905,3855,4037,3932,91,1185,500,2530,5,1,18150830,722,11.64,0.78,12,0.31,342.00,5113.00,6000,20240306,-33.67,3145,20240805,26.55,4590,-13.29,20250225,3400,17.06,20250203,5590,-28.80,20240315,3145,26.55,20240805,3.52,N,330730,500,90 억,,149517,N,N,0,N,00,N
20250314,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3980,25,2,0.63,210636430,52986,93.21,3975,4010,3910,5140,2770,3955,3975.32,0.82,0,-2506,4065,4010,3960,3905,3855,4037,3932,91,1185,500,2530,5,1,18150830,722,11.64,0.78,12,0.29,342.00,5113.00,6000,20240306,-33.67,3145,20240805,26.55,4590,-13.29,20250225,3400,17.06,20250203,5590,-28.80,20240315,3145,26.55,20240805,3.52,N,330730,500,90 억,,149517,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 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
3 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
4 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
5 20250317 131147 57 100.00 KOSDAQ 금융 N N N N N 3945 -45 5 -1.13 127507095 32216 54.84 4005 4005 3925 5180 2795 3990 3957.88 0.81 0 4216 4070 4030 3970 3930 3870 4050 3950 91 1190 500 2550 5 1 18150830 716 11.54 0.77 12 0.18 342.00 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
6 20250317 121146 57 100.00 KOSDAQ 금융 N N N N N 3955 -35 5 -0.88 111906805 28247 48.09 4005 4005 3930 5180 2795 3990 3961.72 0.81 0 7455 4070 4030 3970 3930 3870 4050 3950 91 1190 500 2550 5 1 18150830 718 11.56 0.77 12 0.16 342.00 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
7 20250317 111146 57 100.00 KOSDAQ 금융 N N N N N 3975 -15 5 -0.38 89320025 22519 38.34 4005 4005 3955 5180 2795 3990 3966.43 0.81 0 8045 4070 4030 3970 3930 3870 4050 3950 91 1190 500 2550 5 1 18150830 721 11.62 0.78 12 0.12 342.00 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 3.53 N 330730 500 90 억 146579 N N 0 N 00 N
8 20250317 101145 57 100.00 KOSDAQ 금융 N N N N N 3960 -30 5 -0.75 78211000 19716 33.56 4005 4005 3955 5180 2795 3990 3966.88 0.81 0 8725 4070 4030 3970 3930 3870 4050 3950 91 1190 500 2550 5 1 18150830 719 11.58 0.77 12 0.11 342.00 5113.00 6000 20240306 -34.00 3145 20240805 25.91 4590 -13.73 20250225 3400 16.47 20250203 5440 -27.21 20240320 3145 25.91 20240805 3.53 N 330730 500 90 억 146579 N N 0 N 00 N
9 20250317 091149 57 100.00 KOSDAQ 금융 N N N N N 3970 -20 5 -0.50 20516240 5170 8.80 4005 4005 3960 5180 2795 3990 3968.32 0.81 0 2251 4070 4030 3970 3930 3870 4050 3950 91 1190 500 2550 5 1 18150830 721 11.61 0.78 12 0.03 342.00 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 3.53 N 330730 500 90 억 146579 N N 0 N 00 N
10 20250314 161141 57 100.00 KOSDAQ 금융 N N N N N 3990 35 2 0.88 229778645 57793 101.66 3975 4010 3910 5140 2770 3955 3975.77 0.82 0 -2593 4065 4010 3960 3905 3855 4037 3932 91 1185 500 2530 5 1 18150830 724 11.67 0.78 12 0.32 342.00 5113.00 6000 20240306 -33.50 3145 20240805 26.87 4590 -13.07 20250225 3400 17.35 20250203 5590 -28.62 20240315 3145 26.87 20240805 3.52 N 330730 500 90 억 149517 N N 0 N 00 N
11 20250314 151150 57 100.00 KOSDAQ 금융 N N N N N 3980 25 2 0.63 225795870 56794 99.91 3975 4010 3910 5140 2770 3955 3975.70 0.82 0 -2688 4065 4010 3960 3905 3855 4037 3932 91 1185 500 2530 5 1 18150830 722 11.64 0.78 12 0.31 342.00 5113.00 6000 20240306 -33.67 3145 20240805 26.55 4590 -13.29 20250225 3400 17.06 20250203 5590 -28.80 20240315 3145 26.55 20240805 3.52 N 330730 500 90 억 149517 N N 0 N 00 N
12 20250314 141143 57 100.00 KOSDAQ 금융 N N N N N 3980 25 2 0.63 210636430 52986 93.21 3975 4010 3910 5140 2770 3955 3975.32 0.82 0 -2506 4065 4010 3960 3905 3855 4037 3932 91 1185 500 2530 5 1 18150830 722 11.64 0.78 12 0.29 342.00 5113.00 6000 20240306 -33.67 3145 20240805 26.55 4590 -13.29 20250225 3400 17.06 20250203 5590 -28.80 20240315 3145 26.55 20240805 3.52 N 330730 500 90 억 149517 N N 0 N 00 N