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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
277070/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
20250313,161048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4290,-45,5,-1.04,73453560,17120,61.25,4435,4435,4220,5630,3035,4335,4290.51,0.67,0,-6551,4528,4431,4323,4226,4118,4480,4275,68,1295,500,2680,5,1,13692000,587,15.95,0.95,12,0.13,269.00,4522.00,8400,20240524,-48.93,3180,20241115,34.91,5570,-22.98,20250227,3470,23.63,20250204,8400,-48.93,20240524,3180,34.91,20241115,2.94,N,277070,500,68 억,,91314,N,N,0,N,00,N
20250313,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4260,-75,5,-1.73,68699635,16010,57.28,4435,4435,4220,5630,3035,4335,4291.05,0.67,0,-6084,4528,4431,4323,4226,4118,4480,4275,68,1295,500,2680,5,1,13692000,583,15.84,0.94,12,0.12,269.00,4522.00,8400,20240524,-49.29,3180,20241115,33.96,5570,-23.52,20250227,3470,22.77,20250204,8400,-49.29,20240524,3180,33.96,20241115,2.94,N,277070,500,68 억,,91314,N,N,0,N,00,N
20250313,141048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4290,-45,5,-1.04,48868855,11366,40.67,4435,4435,4220,5630,3035,4335,4299.56,0.67,0,-5662,4528,4431,4323,4226,4118,4480,4275,68,1295,500,2680,5,1,13692000,587,15.95,0.95,12,0.08,269.00,4522.00,8400,20240524,-48.93,3180,20241115,34.91,5570,-22.98,20250227,3470,23.63,20250204,8400,-48.93,20240524,3180,34.91,20241115,2.94,N,277070,500,68 억,,91314,N,N,0,N,00,N
20250313,131048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4260,-75,5,-1.73,42802725,9947,35.59,4435,4435,4220,5630,3035,4335,4303.08,0.67,0,-5197,4528,4431,4323,4226,4118,4480,4275,68,1295,500,2680,5,1,13692000,583,15.84,0.94,12,0.07,269.00,4522.00,8400,20240524,-49.29,3180,20241115,33.96,5570,-23.52,20250227,3470,22.77,20250204,8400,-49.29,20240524,3180,33.96,20241115,2.94,N,277070,500,68 억,,91314,N,N,0,N,00,N
20250313,121047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4290,-45,5,-1.04,35329895,8193,29.31,4435,4435,4220,5630,3035,4335,4312.20,0.67,0,-5079,4528,4431,4323,4226,4118,4480,4275,68,1295,500,2680,5,1,13692000,587,15.95,0.95,12,0.06,269.00,4522.00,8400,20240524,-48.93,3180,20241115,34.91,5570,-22.98,20250227,3470,23.63,20250204,8400,-48.93,20240524,3180,34.91,20241115,2.94,N,277070,500,68 억,,91314,N,N,0,N,00,N
20250313,111050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4315,-20,5,-0.46,28819530,6666,23.85,4435,4435,4220,5630,3035,4335,4323.36,0.67,0,-4000,4528,4431,4323,4226,4118,4480,4275,68,1295,500,2680,5,1,13692000,591,16.04,0.95,12,0.05,269.00,4522.00,8400,20240524,-48.63,3180,20241115,35.69,5570,-22.53,20250227,3470,24.35,20250204,8400,-48.63,20240524,3180,35.69,20241115,2.94,N,277070,500,68 억,,91314,N,N,0,N,00,N
20250313,101047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4275,-60,5,-1.38,23714695,5479,19.60,4435,4435,4220,5630,3035,4335,4328.29,0.67,0,-3183,4528,4431,4323,4226,4118,4480,4275,68,1295,500,2680,5,1,13692000,585,15.89,0.95,12,0.04,269.00,4522.00,8400,20240524,-49.11,3180,20241115,34.43,5570,-23.25,20250227,3470,23.20,20250204,8400,-49.11,20240524,3180,34.43,20241115,2.94,N,277070,500,68 억,,91314,N,N,0,N,00,N
20250313,091050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4395,60,2,1.38,7353775,1684,6.03,4435,4435,4335,5630,3035,4335,4366.85,0.67,0,-845,4528,4431,4323,4226,4118,4480,4275,68,1295,500,2680,5,1,13692000,602,16.34,0.97,12,0.01,269.00,4522.00,8400,20240524,-47.68,3180,20241115,38.21,5570,-21.10,20250227,3470,26.66,20250204,8400,-47.68,20240524,3180,38.21,20241115,2.94,N,277070,500,68 억,,91314,N,N,0,N,00,N
20250312,161042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4335,100,2,2.36,118892530,27332,53.30,4235,4420,4215,5500,2965,4235,4349.94,0.65,0,1679,4365,4300,4235,4170,4105,4332,4202,68,1265,500,2620,5,1,13692000,594,16.12,0.96,12,0.20,269.00,4522.00,8400,20240524,-48.39,3180,20241115,36.32,5570,-22.17,20250227,3470,24.93,20250204,8400,-48.39,20240524,3180,36.32,20241115,2.94,N,277070,500,68 억,,89464,N,N,0,N,00,N
20250312,151043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4360,125,2,2.95,107582250,24723,48.21,4235,4420,4215,5500,2965,4235,4351.50,0.65,0,434,4365,4300,4235,4170,4105,4332,4202,68,1265,500,2620,5,1,13692000,597,16.21,0.96,12,0.18,269.00,4522.00,8400,20240524,-48.10,3180,20241115,37.11,5570,-21.72,20250227,3470,25.65,20250204,8400,-48.10,20240524,3180,37.11,20241115,2.94,N,277070,500,68 억,,89464,N,N,0,N,00,N
20250312,141041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4370,135,2,3.19,98052985,22536,43.94,4235,4420,4215,5500,2965,4235,4350.95,0.65,0,785,4365,4300,4235,4170,4105,4332,4202,68,1265,500,2620,5,1,13692000,598,16.25,0.97,12,0.16,269.00,4522.00,8400,20240524,-47.98,3180,20241115,37.42,5570,-21.54,20250227,3470,25.94,20250204,8400,-47.98,20240524,3180,37.42,20241115,2.94,N,277070,500,68 억,,89464,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 20250313 161048 57 100.00 KOSDAQ 금융 N N N N N 4290 -45 5 -1.04 73453560 17120 61.25 4435 4435 4220 5630 3035 4335 4290.51 0.67 0 -6551 4528 4431 4323 4226 4118 4480 4275 68 1295 500 2680 5 1 13692000 587 15.95 0.95 12 0.13 269.00 4522.00 8400 20240524 -48.93 3180 20241115 34.91 5570 -22.98 20250227 3470 23.63 20250204 8400 -48.93 20240524 3180 34.91 20241115 2.94 N 277070 500 68 억 91314 N N 0 N 00 N
3 20250313 151048 57 100.00 KOSDAQ 금융 N N N N N 4260 -75 5 -1.73 68699635 16010 57.28 4435 4435 4220 5630 3035 4335 4291.05 0.67 0 -6084 4528 4431 4323 4226 4118 4480 4275 68 1295 500 2680 5 1 13692000 583 15.84 0.94 12 0.12 269.00 4522.00 8400 20240524 -49.29 3180 20241115 33.96 5570 -23.52 20250227 3470 22.77 20250204 8400 -49.29 20240524 3180 33.96 20241115 2.94 N 277070 500 68 억 91314 N N 0 N 00 N
4 20250313 141048 57 100.00 KOSDAQ 금융 N N N N N 4290 -45 5 -1.04 48868855 11366 40.67 4435 4435 4220 5630 3035 4335 4299.56 0.67 0 -5662 4528 4431 4323 4226 4118 4480 4275 68 1295 500 2680 5 1 13692000 587 15.95 0.95 12 0.08 269.00 4522.00 8400 20240524 -48.93 3180 20241115 34.91 5570 -22.98 20250227 3470 23.63 20250204 8400 -48.93 20240524 3180 34.91 20241115 2.94 N 277070 500 68 억 91314 N N 0 N 00 N
5 20250313 131048 57 100.00 KOSDAQ 금융 N N N N N 4260 -75 5 -1.73 42802725 9947 35.59 4435 4435 4220 5630 3035 4335 4303.08 0.67 0 -5197 4528 4431 4323 4226 4118 4480 4275 68 1295 500 2680 5 1 13692000 583 15.84 0.94 12 0.07 269.00 4522.00 8400 20240524 -49.29 3180 20241115 33.96 5570 -23.52 20250227 3470 22.77 20250204 8400 -49.29 20240524 3180 33.96 20241115 2.94 N 277070 500 68 억 91314 N N 0 N 00 N
6 20250313 121047 57 100.00 KOSDAQ 금융 N N N N N 4290 -45 5 -1.04 35329895 8193 29.31 4435 4435 4220 5630 3035 4335 4312.20 0.67 0 -5079 4528 4431 4323 4226 4118 4480 4275 68 1295 500 2680 5 1 13692000 587 15.95 0.95 12 0.06 269.00 4522.00 8400 20240524 -48.93 3180 20241115 34.91 5570 -22.98 20250227 3470 23.63 20250204 8400 -48.93 20240524 3180 34.91 20241115 2.94 N 277070 500 68 억 91314 N N 0 N 00 N
7 20250313 111050 57 100.00 KOSDAQ 금융 N N N N N 4315 -20 5 -0.46 28819530 6666 23.85 4435 4435 4220 5630 3035 4335 4323.36 0.67 0 -4000 4528 4431 4323 4226 4118 4480 4275 68 1295 500 2680 5 1 13692000 591 16.04 0.95 12 0.05 269.00 4522.00 8400 20240524 -48.63 3180 20241115 35.69 5570 -22.53 20250227 3470 24.35 20250204 8400 -48.63 20240524 3180 35.69 20241115 2.94 N 277070 500 68 억 91314 N N 0 N 00 N
8 20250313 101047 57 100.00 KOSDAQ 금융 N N N N N 4275 -60 5 -1.38 23714695 5479 19.60 4435 4435 4220 5630 3035 4335 4328.29 0.67 0 -3183 4528 4431 4323 4226 4118 4480 4275 68 1295 500 2680 5 1 13692000 585 15.89 0.95 12 0.04 269.00 4522.00 8400 20240524 -49.11 3180 20241115 34.43 5570 -23.25 20250227 3470 23.20 20250204 8400 -49.11 20240524 3180 34.43 20241115 2.94 N 277070 500 68 억 91314 N N 0 N 00 N
9 20250313 091050 57 100.00 KOSDAQ 금융 N N N N N 4395 60 2 1.38 7353775 1684 6.03 4435 4435 4335 5630 3035 4335 4366.85 0.67 0 -845 4528 4431 4323 4226 4118 4480 4275 68 1295 500 2680 5 1 13692000 602 16.34 0.97 12 0.01 269.00 4522.00 8400 20240524 -47.68 3180 20241115 38.21 5570 -21.10 20250227 3470 26.66 20250204 8400 -47.68 20240524 3180 38.21 20241115 2.94 N 277070 500 68 억 91314 N N 0 N 00 N
10 20250312 161042 57 100.00 KOSDAQ 금융 N N N N N 4335 100 2 2.36 118892530 27332 53.30 4235 4420 4215 5500 2965 4235 4349.94 0.65 0 1679 4365 4300 4235 4170 4105 4332 4202 68 1265 500 2620 5 1 13692000 594 16.12 0.96 12 0.20 269.00 4522.00 8400 20240524 -48.39 3180 20241115 36.32 5570 -22.17 20250227 3470 24.93 20250204 8400 -48.39 20240524 3180 36.32 20241115 2.94 N 277070 500 68 억 89464 N N 0 N 00 N
11 20250312 151043 57 100.00 KOSDAQ 금융 N N N N N 4360 125 2 2.95 107582250 24723 48.21 4235 4420 4215 5500 2965 4235 4351.50 0.65 0 434 4365 4300 4235 4170 4105 4332 4202 68 1265 500 2620 5 1 13692000 597 16.21 0.96 12 0.18 269.00 4522.00 8400 20240524 -48.10 3180 20241115 37.11 5570 -21.72 20250227 3470 25.65 20250204 8400 -48.10 20240524 3180 37.11 20241115 2.94 N 277070 500 68 억 89464 N N 0 N 00 N
12 20250312 141041 57 100.00 KOSDAQ 금융 N N N N N 4370 135 2 3.19 98052985 22536 43.94 4235 4420 4215 5500 2965 4235 4350.95 0.65 0 785 4365 4300 4235 4170 4105 4332 4202 68 1265 500 2620 5 1 13692000 598 16.25 0.97 12 0.16 269.00 4522.00 8400 20240524 -47.98 3180 20241115 37.42 5570 -21.54 20250227 3470 25.94 20250204 8400 -47.98 20240524 3180 37.42 20241115 2.94 N 277070 500 68 억 89464 N N 0 N 00 N