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
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
20250313,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2685,10,2,0.37,94215615,35073,30.86,2725,2725,2650,3475,1875,2675,2686.27,3.27,0,-1405,2801,2737,2701,2637,2601,2720,2620,5,800,100,1710,5,1,4810000,129,0.00,0.00,12,0.73,0.00,0.00,3226,20240619,-16.77,1887,20240619,42.29,2765,-2.89,20250312,1983,35.40,20250106,3495,-23.18,20240619,1950,37.69,20241211,1.15,N,477530,100,4 억,,157059,N,N,0,N,00,N
20250313,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2675,0,3,0.00,89383425,33267,29.27,2725,2725,2650,3475,1875,2675,2686.85,3.27,0,-1714,2801,2737,2701,2637,2601,2720,2620,5,800,100,1710,5,1,4810000,129,0.00,0.00,12,0.69,0.00,0.00,3226,20240619,-17.08,1887,20240619,41.76,2765,-3.25,20250312,1983,34.90,20250106,3495,-23.46,20240619,1950,37.18,20241211,1.15,N,477530,100,4 억,,157059,N,N,0,N,00,N
20250313,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2685,10,2,0.37,55878600,20777,18.28,2725,2725,2650,3475,1875,2675,2689.45,3.27,0,-1676,2801,2737,2701,2637,2601,2720,2620,5,800,100,1710,5,1,4810000,129,0.00,0.00,12,0.43,0.00,0.00,3226,20240619,-16.77,1887,20240619,42.29,2765,-2.89,20250312,1983,35.40,20250106,3495,-23.18,20240619,1950,37.69,20241211,1.15,N,477530,100,4 억,,157059,N,N,0,N,00,N
20250313,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,25,2,0.93,54297135,20188,17.76,2725,2725,2650,3475,1875,2675,2689.57,3.27,0,-1676,2801,2737,2701,2637,2601,2720,2620,5,800,100,1710,5,1,4810000,130,0.00,0.00,12,0.42,0.00,0.00,3226,20240619,-16.31,1887,20240619,43.08,2765,-2.35,20250312,1983,36.16,20250106,3495,-22.75,20240619,1950,38.46,20241211,1.15,N,477530,100,4 억,,157059,N,N,0,N,00,N
20250313,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2680,5,2,0.19,52626095,19565,17.21,2725,2725,2650,3475,1875,2675,2689.81,3.27,0,-1685,2801,2737,2701,2637,2601,2720,2620,5,800,100,1710,5,1,4810000,129,0.00,0.00,12,0.41,0.00,0.00,3226,20240619,-16.92,1887,20240619,42.02,2765,-3.07,20250312,1983,35.15,20250106,3495,-23.32,20240619,1950,37.44,20241211,1.15,N,477530,100,4 억,,157059,N,N,0,N,00,N
20250313,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,25,2,0.93,50912020,18928,16.65,2725,2725,2650,3475,1875,2675,2689.77,3.27,0,-1628,2801,2737,2701,2637,2601,2720,2620,5,800,100,1710,5,1,4810000,130,0.00,0.00,12,0.39,0.00,0.00,3226,20240619,-16.31,1887,20240619,43.08,2765,-2.35,20250312,1983,36.16,20250106,3495,-22.75,20240619,1950,38.46,20241211,1.15,N,477530,100,4 억,,157059,N,N,0,N,00,N
20250313,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,-15,5,-0.56,30664420,11431,10.06,2725,2725,2650,3475,1875,2675,2682.57,3.27,0,-580,2801,2737,2701,2637,2601,2720,2620,5,800,100,1710,5,1,4810000,128,0.00,0.00,12,0.24,0.00,0.00,3226,20240619,-17.54,1887,20240619,40.96,2765,-3.80,20250312,1983,34.14,20250106,3495,-23.89,20240619,1950,36.41,20241211,1.15,N,477530,100,4 억,,157059,N,N,0,N,00,N
20250313,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2705,30,2,1.12,5409645,2004,1.76,2725,2725,2685,3475,1875,2675,2699.42,3.27,0,-315,2801,2737,2701,2637,2601,2720,2620,5,800,100,1710,5,1,4810000,130,0.00,0.00,12,0.04,0.00,0.00,3226,20240619,-16.15,1887,20240619,43.35,2765,-2.17,20250312,1983,36.41,20250106,3495,-22.60,20240619,1950,38.72,20241211,1.15,N,477530,100,4 억,,157059,N,N,0,N,00,N
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
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 161332 57 100.00 KOSDAQ 금융 N N N N N 2685 10 2 0.37 94215615 35073 30.86 2725 2725 2650 3475 1875 2675 2686.27 3.27 0 -1405 2801 2737 2701 2637 2601 2720 2620 5 800 100 1710 5 1 4810000 129 0.00 0.00 12 0.73 0.00 0.00 3226 20240619 -16.77 1887 20240619 42.29 2765 -2.89 20250312 1983 35.40 20250106 3495 -23.18 20240619 1950 37.69 20241211 1.15 N 477530 100 4 억 157059 N N 0 N 00 N
3 20250313 151333 57 100.00 KOSDAQ 금융 N N N N N 2675 0 3 0.00 89383425 33267 29.27 2725 2725 2650 3475 1875 2675 2686.85 3.27 0 -1714 2801 2737 2701 2637 2601 2720 2620 5 800 100 1710 5 1 4810000 129 0.00 0.00 12 0.69 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 1.15 N 477530 100 4 억 157059 N N 0 N 00 N
4 20250313 141335 57 100.00 KOSDAQ 금융 N N N N N 2685 10 2 0.37 55878600 20777 18.28 2725 2725 2650 3475 1875 2675 2689.45 3.27 0 -1676 2801 2737 2701 2637 2601 2720 2620 5 800 100 1710 5 1 4810000 129 0.00 0.00 12 0.43 0.00 0.00 3226 20240619 -16.77 1887 20240619 42.29 2765 -2.89 20250312 1983 35.40 20250106 3495 -23.18 20240619 1950 37.69 20241211 1.15 N 477530 100 4 억 157059 N N 0 N 00 N
5 20250313 131334 57 100.00 KOSDAQ 금융 N N N N N 2700 25 2 0.93 54297135 20188 17.76 2725 2725 2650 3475 1875 2675 2689.57 3.27 0 -1676 2801 2737 2701 2637 2601 2720 2620 5 800 100 1710 5 1 4810000 130 0.00 0.00 12 0.42 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 1.15 N 477530 100 4 억 157059 N N 0 N 00 N
6 20250313 121333 57 100.00 KOSDAQ 금융 N N N N N 2680 5 2 0.19 52626095 19565 17.21 2725 2725 2650 3475 1875 2675 2689.81 3.27 0 -1685 2801 2737 2701 2637 2601 2720 2620 5 800 100 1710 5 1 4810000 129 0.00 0.00 12 0.41 0.00 0.00 3226 20240619 -16.92 1887 20240619 42.02 2765 -3.07 20250312 1983 35.15 20250106 3495 -23.32 20240619 1950 37.44 20241211 1.15 N 477530 100 4 억 157059 N N 0 N 00 N
7 20250313 111336 57 100.00 KOSDAQ 금융 N N N N N 2700 25 2 0.93 50912020 18928 16.65 2725 2725 2650 3475 1875 2675 2689.77 3.27 0 -1628 2801 2737 2701 2637 2601 2720 2620 5 800 100 1710 5 1 4810000 130 0.00 0.00 12 0.39 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 1.15 N 477530 100 4 억 157059 N N 0 N 00 N
8 20250313 101333 57 100.00 KOSDAQ 금융 N N N N N 2660 -15 5 -0.56 30664420 11431 10.06 2725 2725 2650 3475 1875 2675 2682.57 3.27 0 -580 2801 2737 2701 2637 2601 2720 2620 5 800 100 1710 5 1 4810000 128 0.00 0.00 12 0.24 0.00 0.00 3226 20240619 -17.54 1887 20240619 40.96 2765 -3.80 20250312 1983 34.14 20250106 3495 -23.89 20240619 1950 36.41 20241211 1.15 N 477530 100 4 억 157059 N N 0 N 00 N
9 20250313 091337 57 100.00 KOSDAQ 금융 N N N N N 2705 30 2 1.12 5409645 2004 1.76 2725 2725 2685 3475 1875 2675 2699.42 3.27 0 -315 2801 2737 2701 2637 2601 2720 2620 5 800 100 1710 5 1 4810000 130 0.00 0.00 12 0.04 0.00 0.00 3226 20240619 -16.15 1887 20240619 43.35 2765 -2.17 20250312 1983 36.41 20250106 3495 -22.60 20240619 1950 38.72 20241211 1.15 N 477530 100 4 억 157059 N N 0 N 00 N
10 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
11 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
12 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