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
439250/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
20250318,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,62993780,5972,53.63,10540,10560,10540,13710,7390,10550,10548.19,0.02,0,101,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.17,249.00,9580.00,10600,20250224,-0.47,9860,20240306,7.00,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,563,N,N,0,N,00,N
20250318,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,62993780,5972,53.63,10540,10560,10540,13710,7390,10550,10548.19,0.02,0,101,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.17,249.00,9580.00,10600,20250224,-0.47,9860,20240306,7.00,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,563,N,N,0,N,00,N
20250318,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,62993780,5972,53.63,10540,10560,10540,13710,7390,10550,10548.19,0.02,0,101,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.17,249.00,9580.00,10600,20250224,-0.47,9860,20240306,7.00,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,563,N,N,0,N,00,N
20250318,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,36682080,3478,31.23,10540,10560,10540,13710,7390,10550,10546.89,0.02,0,101,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.10,249.00,9580.00,10600,20250224,-0.47,9860,20240306,7.00,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,563,N,N,0,N,00,N
20250318,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,33844130,3209,28.82,10540,10560,10540,13710,7390,10550,10546.63,0.02,0,101,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.09,249.00,9580.00,10600,20250224,-0.47,9860,20240306,7.00,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,563,N,N,0,N,00,N
20250318,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,33527630,3179,28.55,10540,10560,10540,13710,7390,10550,10546.60,0.02,0,101,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.37,1.10,12,0.09,249.00,9580.00,10600,20250224,-0.47,9860,20240306,7.00,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,563,N,N,0,N,00,N
20250318,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,10,2,0.09,16141230,1531,13.75,10540,10560,10540,13710,7390,10550,10542.93,0.02,0,101,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,370,42.41,1.10,12,0.04,249.00,9580.00,10600,20250224,-0.38,9860,20240306,7.10,10600,-0.38,20250224,10360,1.93,20250102,10600,-0.38,20250224,9930,6.34,20240529,0.00,N,439250,500,17 억,,563,N,N,0,N,00,N
20250318,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-10,5,-0.09,12596410,1195,10.73,10540,10560,10540,13710,7390,10550,10540.93,0.02,0,101,10556,10552,10546,10542,10536,10555,10545,18,3160,500,7800,10,1,3502000,369,42.33,1.10,12,0.03,249.00,9580.00,10600,20250224,-0.57,9860,20240306,6.90,10600,-0.57,20250224,10360,1.74,20250102,10600,-0.57,20250224,9930,6.14,20240529,0.00,N,439250,500,17 억,,563,N,N,0,N,00,N
20250317,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,10,2,0.09,117422940,11135,312.08,10540,10550,10540,13700,7380,10540,10545.39,0.02,0,-3,10560,10550,10540,10530,10520,10555,10535,18,3160,500,7790,10,1,3502000,369,42.37,1.10,12,0.32,249.00,9580.00,10600,20250224,-0.47,9860,20240306,7.00,10600,-0.47,20250224,10360,1.83,20250102,10600,-0.47,20250224,9930,6.24,20240529,0.00,N,439250,500,17 억,,566,N,N,0,N,00,N
20250317,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10545,5,2,0.05,106546040,10104,283.18,10540,10550,10540,13700,7380,10540,10544.94,0.02,0,-2,10560,10550,10540,10530,10520,10555,10535,18,3160,500,7790,10,1,3502000,369,42.35,1.10,12,0.29,249.00,9580.00,10600,20250224,-0.52,9860,20240306,6.95,10600,-0.52,20250224,10360,1.79,20250102,10600,-0.52,20250224,9930,6.19,20240529,0.00,N,439250,500,17 억,,566,N,N,0,N,00,N
20250317,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10545,5,2,0.05,82759320,7849,219.98,10540,10550,10540,13700,7380,10540,10543.93,0.02,0,0,10560,10550,10540,10530,10520,10555,10535,18,3160,500,7790,10,1,3502000,369,42.35,1.10,12,0.22,249.00,9580.00,10600,20250224,-0.52,9860,20240306,6.95,10600,-0.52,20250224,10360,1.79,20250102,10600,-0.52,20250224,9930,6.19,20240529,0.00,N,439250,500,17 억,,566,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 161302 57 100.00 KOSDAQ 금융 N N N N N 10550 0 3 0.00 62993780 5972 53.63 10540 10560 10540 13710 7390 10550 10548.19 0.02 0 101 10556 10552 10546 10542 10536 10555 10545 18 3160 500 7800 10 1 3502000 369 42.37 1.10 12 0.17 249.00 9580.00 10600 20250224 -0.47 9860 20240306 7.00 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9930 6.24 20240529 0.00 N 439250 500 17 억 563 N N 0 N 00 N
3 20250318 151308 57 100.00 KOSDAQ 금융 N N N N N 10550 0 3 0.00 62993780 5972 53.63 10540 10560 10540 13710 7390 10550 10548.19 0.02 0 101 10556 10552 10546 10542 10536 10555 10545 18 3160 500 7800 10 1 3502000 369 42.37 1.10 12 0.17 249.00 9580.00 10600 20250224 -0.47 9860 20240306 7.00 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9930 6.24 20240529 0.00 N 439250 500 17 억 563 N N 0 N 00 N
4 20250318 141305 57 100.00 KOSDAQ 금융 N N N N N 10550 0 3 0.00 62993780 5972 53.63 10540 10560 10540 13710 7390 10550 10548.19 0.02 0 101 10556 10552 10546 10542 10536 10555 10545 18 3160 500 7800 10 1 3502000 369 42.37 1.10 12 0.17 249.00 9580.00 10600 20250224 -0.47 9860 20240306 7.00 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9930 6.24 20240529 0.00 N 439250 500 17 억 563 N N 0 N 00 N
5 20250318 131305 57 100.00 KOSDAQ 금융 N N N N N 10550 0 3 0.00 36682080 3478 31.23 10540 10560 10540 13710 7390 10550 10546.89 0.02 0 101 10556 10552 10546 10542 10536 10555 10545 18 3160 500 7800 10 1 3502000 369 42.37 1.10 12 0.10 249.00 9580.00 10600 20250224 -0.47 9860 20240306 7.00 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9930 6.24 20240529 0.00 N 439250 500 17 억 563 N N 0 N 00 N
6 20250318 121307 57 100.00 KOSDAQ 금융 N N N N N 10550 0 3 0.00 33844130 3209 28.82 10540 10560 10540 13710 7390 10550 10546.63 0.02 0 101 10556 10552 10546 10542 10536 10555 10545 18 3160 500 7800 10 1 3502000 369 42.37 1.10 12 0.09 249.00 9580.00 10600 20250224 -0.47 9860 20240306 7.00 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9930 6.24 20240529 0.00 N 439250 500 17 억 563 N N 0 N 00 N
7 20250318 111305 57 100.00 KOSDAQ 금융 N N N N N 10550 0 3 0.00 33527630 3179 28.55 10540 10560 10540 13710 7390 10550 10546.60 0.02 0 101 10556 10552 10546 10542 10536 10555 10545 18 3160 500 7800 10 1 3502000 369 42.37 1.10 12 0.09 249.00 9580.00 10600 20250224 -0.47 9860 20240306 7.00 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9930 6.24 20240529 0.00 N 439250 500 17 억 563 N N 0 N 00 N
8 20250318 101308 57 100.00 KOSDAQ 금융 N N N N N 10560 10 2 0.09 16141230 1531 13.75 10540 10560 10540 13710 7390 10550 10542.93 0.02 0 101 10556 10552 10546 10542 10536 10555 10545 18 3160 500 7800 10 1 3502000 370 42.41 1.10 12 0.04 249.00 9580.00 10600 20250224 -0.38 9860 20240306 7.10 10600 -0.38 20250224 10360 1.93 20250102 10600 -0.38 20250224 9930 6.34 20240529 0.00 N 439250 500 17 억 563 N N 0 N 00 N
9 20250318 091310 57 100.00 KOSDAQ 금융 N N N N N 10540 -10 5 -0.09 12596410 1195 10.73 10540 10560 10540 13710 7390 10550 10540.93 0.02 0 101 10556 10552 10546 10542 10536 10555 10545 18 3160 500 7800 10 1 3502000 369 42.33 1.10 12 0.03 249.00 9580.00 10600 20250224 -0.57 9860 20240306 6.90 10600 -0.57 20250224 10360 1.74 20250102 10600 -0.57 20250224 9930 6.14 20240529 0.00 N 439250 500 17 억 563 N N 0 N 00 N
10 20250317 161302 57 100.00 KOSDAQ 금융 N N N N N 10550 10 2 0.09 117422940 11135 312.08 10540 10550 10540 13700 7380 10540 10545.39 0.02 0 -3 10560 10550 10540 10530 10520 10555 10535 18 3160 500 7790 10 1 3502000 369 42.37 1.10 12 0.32 249.00 9580.00 10600 20250224 -0.47 9860 20240306 7.00 10600 -0.47 20250224 10360 1.83 20250102 10600 -0.47 20250224 9930 6.24 20240529 0.00 N 439250 500 17 억 566 N N 0 N 00 N
11 20250317 151301 57 100.00 KOSDAQ 금융 N N N N N 10545 5 2 0.05 106546040 10104 283.18 10540 10550 10540 13700 7380 10540 10544.94 0.02 0 -2 10560 10550 10540 10530 10520 10555 10535 18 3160 500 7790 10 1 3502000 369 42.35 1.10 12 0.29 249.00 9580.00 10600 20250224 -0.52 9860 20240306 6.95 10600 -0.52 20250224 10360 1.79 20250102 10600 -0.52 20250224 9930 6.19 20240529 0.00 N 439250 500 17 억 566 N N 0 N 00 N
12 20250317 141303 57 100.00 KOSDAQ 금융 N N N N N 10545 5 2 0.05 82759320 7849 219.98 10540 10550 10540 13700 7380 10540 10543.93 0.02 0 0 10560 10550 10540 10530 10520 10555 10535 18 3160 500 7790 10 1 3502000 369 42.35 1.10 12 0.22 249.00 9580.00 10600 20250224 -0.52 9860 20240306 6.95 10600 -0.52 20250224 10360 1.79 20250102 10600 -0.52 20250224 9930 6.19 20240529 0.00 N 439250 500 17 억 566 N N 0 N 00 N