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
435620/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
20250318,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-10,5,-0.09,655731780,62229,298.63,10550,10550,10520,13710,7390,10550,10537.40,0.16,0,1150,10570,10560,10550,10540,10530,10555,10535,22,3160,500,7800,10,1,4302000,453,33.89,1.05,12,1.45,311.00,10070.00,10590,20250224,-0.47,9600,20240306,9.79,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6741,N,N,0,N,00,N
20250318,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-10,5,-0.09,655689610,62225,298.61,10550,10550,10520,13710,7390,10550,10537.40,0.16,0,1150,10570,10560,10550,10540,10530,10555,10535,22,3160,500,7800,10,1,4302000,453,33.89,1.05,12,1.45,311.00,10070.00,10590,20250224,-0.47,9600,20240306,9.79,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6741,N,N,0,N,00,N
20250318,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,655162610,62175,298.37,10550,10550,10520,13710,7390,10550,10537.40,0.16,0,1150,10570,10560,10550,10540,10530,10555,10535,22,3160,500,7800,10,1,4302000,454,33.92,1.05,12,1.45,311.00,10070.00,10590,20250224,-0.38,9600,20240306,9.90,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,6741,N,N,0,N,00,N
20250318,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,654170910,62081,297.92,10550,10550,10520,13710,7390,10550,10537.38,0.16,0,1150,10570,10560,10550,10540,10530,10555,10535,22,3160,500,7800,10,1,4302000,454,33.92,1.05,12,1.44,311.00,10070.00,10590,20250224,-0.38,9600,20240306,9.90,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,6741,N,N,0,N,00,N
20250318,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,654170910,62081,297.92,10550,10550,10520,13710,7390,10550,10537.38,0.16,0,1150,10570,10560,10550,10540,10530,10555,10535,22,3160,500,7800,10,1,4302000,454,33.92,1.05,12,1.44,311.00,10070.00,10590,20250224,-0.38,9600,20240306,9.90,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,6741,N,N,0,N,00,N
20250318,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,654170910,62081,297.92,10550,10550,10520,13710,7390,10550,10537.38,0.16,0,1150,10570,10560,10550,10540,10530,10555,10535,22,3160,500,7800,10,1,4302000,454,33.92,1.05,12,1.44,311.00,10070.00,10590,20250224,-0.38,9600,20240306,9.90,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,6741,N,N,0,N,00,N
20250318,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10545,-5,5,-0.05,27704295,2626,12.60,10550,10550,10545,13710,7390,10550,10550.00,0.16,0,0,10570,10560,10550,10540,10530,10555,10535,22,3160,500,7800,10,1,4302000,454,33.91,1.05,12,0.06,311.00,10070.00,10590,20250224,-0.42,9600,20240306,9.84,10590,-0.42,20250224,10360,1.79,20250102,10590,-0.42,20250224,9630,9.50,20240401,0.00,N,435620,500,21 억,,6741,N,N,0,N,00,N
20250318,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,0,0,0.00,0,0,0,13710,7390,10550,0.00,0.16,0,0,10570,10560,10550,10540,10530,10555,10535,22,3160,500,7800,10,1,4302000,454,33.92,1.05,12,0.00,311.00,10070.00,10590,20250224,-0.38,9600,20240306,9.90,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,6741,N,N,0,N,00,N
20250317,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-10,5,-0.09,219735460,20838,187.61,10560,10560,10540,13720,7400,10560,10544.94,0.28,0,-5239,10586,10572,10556,10542,10526,10575,10545,22,3160,500,7810,10,1,4302000,454,33.92,1.05,12,0.48,311.00,10070.00,10590,20250224,-0.38,9590,20240305,10.01,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,11980,N,N,0,N,00,N
20250317,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-10,5,-0.09,182852660,17342,156.14,10560,10560,10540,13720,7400,10560,10543.92,0.28,0,-5185,10586,10572,10556,10542,10526,10575,10545,22,3160,500,7810,10,1,4302000,454,33.92,1.05,12,0.40,311.00,10070.00,10590,20250224,-0.38,9590,20240305,10.01,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,11980,N,N,0,N,00,N
20250317,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-10,5,-0.09,158767010,15059,135.58,10560,10560,10540,13720,7400,10560,10543.00,0.28,0,-5185,10586,10572,10556,10542,10526,10575,10545,22,3160,500,7810,10,1,4302000,454,33.92,1.05,12,0.35,311.00,10070.00,10590,20250224,-0.38,9590,20240305,10.01,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,11980,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 161300 57 100.00 KOSDAQ 금융 N N N N N 10540 -10 5 -0.09 655731780 62229 298.63 10550 10550 10520 13710 7390 10550 10537.40 0.16 0 1150 10570 10560 10550 10540 10530 10555 10535 22 3160 500 7800 10 1 4302000 453 33.89 1.05 12 1.45 311.00 10070.00 10590 20250224 -0.47 9600 20240306 9.79 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6741 N N 0 N 00 N
3 20250318 151306 57 100.00 KOSDAQ 금융 N N N N N 10540 -10 5 -0.09 655689610 62225 298.61 10550 10550 10520 13710 7390 10550 10537.40 0.16 0 1150 10570 10560 10550 10540 10530 10555 10535 22 3160 500 7800 10 1 4302000 453 33.89 1.05 12 1.45 311.00 10070.00 10590 20250224 -0.47 9600 20240306 9.79 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6741 N N 0 N 00 N
4 20250318 141303 57 100.00 KOSDAQ 금융 N N N N N 10550 0 3 0.00 655162610 62175 298.37 10550 10550 10520 13710 7390 10550 10537.40 0.16 0 1150 10570 10560 10550 10540 10530 10555 10535 22 3160 500 7800 10 1 4302000 454 33.92 1.05 12 1.45 311.00 10070.00 10590 20250224 -0.38 9600 20240306 9.90 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9630 9.55 20240401 0.00 N 435620 500 21 억 6741 N N 0 N 00 N
5 20250318 131303 57 100.00 KOSDAQ 금융 N N N N N 10550 0 3 0.00 654170910 62081 297.92 10550 10550 10520 13710 7390 10550 10537.38 0.16 0 1150 10570 10560 10550 10540 10530 10555 10535 22 3160 500 7800 10 1 4302000 454 33.92 1.05 12 1.44 311.00 10070.00 10590 20250224 -0.38 9600 20240306 9.90 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9630 9.55 20240401 0.00 N 435620 500 21 억 6741 N N 0 N 00 N
6 20250318 121305 57 100.00 KOSDAQ 금융 N N N N N 10550 0 3 0.00 654170910 62081 297.92 10550 10550 10520 13710 7390 10550 10537.38 0.16 0 1150 10570 10560 10550 10540 10530 10555 10535 22 3160 500 7800 10 1 4302000 454 33.92 1.05 12 1.44 311.00 10070.00 10590 20250224 -0.38 9600 20240306 9.90 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9630 9.55 20240401 0.00 N 435620 500 21 억 6741 N N 0 N 00 N
7 20250318 111303 57 100.00 KOSDAQ 금융 N N N N N 10550 0 3 0.00 654170910 62081 297.92 10550 10550 10520 13710 7390 10550 10537.38 0.16 0 1150 10570 10560 10550 10540 10530 10555 10535 22 3160 500 7800 10 1 4302000 454 33.92 1.05 12 1.44 311.00 10070.00 10590 20250224 -0.38 9600 20240306 9.90 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9630 9.55 20240401 0.00 N 435620 500 21 억 6741 N N 0 N 00 N
8 20250318 101306 57 100.00 KOSDAQ 금융 N N N N N 10545 -5 5 -0.05 27704295 2626 12.60 10550 10550 10545 13710 7390 10550 10550.00 0.16 0 0 10570 10560 10550 10540 10530 10555 10535 22 3160 500 7800 10 1 4302000 454 33.91 1.05 12 0.06 311.00 10070.00 10590 20250224 -0.42 9600 20240306 9.84 10590 -0.42 20250224 10360 1.79 20250102 10590 -0.42 20250224 9630 9.50 20240401 0.00 N 435620 500 21 억 6741 N N 0 N 00 N
9 20250318 091308 57 100.00 KOSDAQ 금융 N N N N N 10550 0 3 0.00 0 0 0.00 0 0 0 13710 7390 10550 0.00 0.16 0 0 10570 10560 10550 10540 10530 10555 10535 22 3160 500 7800 10 1 4302000 454 33.92 1.05 12 0.00 311.00 10070.00 10590 20250224 -0.38 9600 20240306 9.90 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9630 9.55 20240401 0.00 N 435620 500 21 억 6741 N N 0 N 00 N
10 20250317 161300 57 100.00 KOSDAQ 금융 N N N N N 10550 -10 5 -0.09 219735460 20838 187.61 10560 10560 10540 13720 7400 10560 10544.94 0.28 0 -5239 10586 10572 10556 10542 10526 10575 10545 22 3160 500 7810 10 1 4302000 454 33.92 1.05 12 0.48 311.00 10070.00 10590 20250224 -0.38 9590 20240305 10.01 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9630 9.55 20240401 0.00 N 435620 500 21 억 11980 N N 0 N 00 N
11 20250317 151259 57 100.00 KOSDAQ 금융 N N N N N 10550 -10 5 -0.09 182852660 17342 156.14 10560 10560 10540 13720 7400 10560 10543.92 0.28 0 -5185 10586 10572 10556 10542 10526 10575 10545 22 3160 500 7810 10 1 4302000 454 33.92 1.05 12 0.40 311.00 10070.00 10590 20250224 -0.38 9590 20240305 10.01 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9630 9.55 20240401 0.00 N 435620 500 21 억 11980 N N 0 N 00 N
12 20250317 141301 57 100.00 KOSDAQ 금융 N N N N N 10550 -10 5 -0.09 158767010 15059 135.58 10560 10560 10540 13720 7400 10560 10543.00 0.28 0 -5185 10586 10572 10556 10542 10526 10575 10545 22 3160 500 7810 10 1 4302000 454 33.92 1.05 12 0.35 311.00 10070.00 10590 20250224 -0.38 9590 20240305 10.01 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9630 9.55 20240401 0.00 N 435620 500 21 억 11980 N N 0 N 00 N