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
440290/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
20250318,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1754,8,2,0.46,62186512,35689,182.39,1742,1765,1712,2265,1223,1746,1742.46,0.70,0,-649,1780,1762,1752,1734,1724,1758,1730,136,519,500,1150,1,1,27107010,475,3.95,0.60,12,0.13,444.00,2922.00,3350,20240314,-47.64,1501,20241210,16.86,2000,-12.30,20250212,1544,13.60,20250124,3220,-45.53,20240318,1501,16.86,20241210,1.15,N,440290,500,135 억,,190361,N,N,0,N,00,N
20250318,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1765,19,2,1.09,60254225,34588,176.77,1742,1765,1712,2265,1223,1746,1742.06,0.70,0,-352,1780,1762,1752,1734,1724,1758,1730,136,519,500,1150,1,1,27107010,478,3.98,0.60,12,0.13,444.00,2922.00,3350,20240314,-47.31,1501,20241210,17.59,2000,-11.75,20250212,1544,14.31,20250124,3220,-45.19,20240318,1501,17.59,20241210,1.15,N,440290,500,135 억,,190361,N,N,0,N,00,N
20250318,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1746,0,3,0.00,25658699,14718,75.22,1742,1755,1735,2265,1223,1746,1743.36,0.70,0,-792,1780,1762,1752,1734,1724,1758,1730,136,519,500,1150,1,1,27107010,473,3.93,0.60,12,0.05,444.00,2922.00,3350,20240314,-47.88,1501,20241210,16.32,2000,-12.70,20250212,1544,13.08,20250124,3220,-45.78,20240318,1501,16.32,20241210,1.15,N,440290,500,135 억,,190361,N,N,0,N,00,N
20250318,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1745,-1,5,-0.06,24298500,13939,71.24,1742,1755,1735,2265,1223,1746,1743.20,0.70,0,-792,1780,1762,1752,1734,1724,1758,1730,136,519,500,1150,1,1,27107010,473,3.93,0.60,12,0.05,444.00,2922.00,3350,20240314,-47.91,1501,20241210,16.26,2000,-12.75,20250212,1544,13.02,20250124,3220,-45.81,20240318,1501,16.26,20241210,1.15,N,440290,500,135 억,,190361,N,N,0,N,00,N
20250318,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1746,0,3,0.00,22306231,12798,65.41,1742,1755,1735,2265,1223,1746,1742.95,0.70,0,-792,1780,1762,1752,1734,1724,1758,1730,136,519,500,1150,1,1,27107010,473,3.93,0.60,12,0.05,444.00,2922.00,3350,20240314,-47.88,1501,20241210,16.32,2000,-12.70,20250212,1544,13.08,20250124,3220,-45.78,20240318,1501,16.32,20241210,1.15,N,440290,500,135 억,,190361,N,N,0,N,00,N
20250318,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1747,1,2,0.06,11899803,6835,34.93,1742,1755,1735,2265,1223,1746,1741.01,0.70,0,-792,1780,1762,1752,1734,1724,1758,1730,136,519,500,1150,1,1,27107010,474,3.93,0.60,12,0.03,444.00,2922.00,3350,20240314,-47.85,1501,20241210,16.39,2000,-12.65,20250212,1544,13.15,20250124,3220,-45.75,20240318,1501,16.39,20241210,1.15,N,440290,500,135 억,,190361,N,N,0,N,00,N
20250318,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1745,-1,5,-0.06,5256182,3008,15.37,1742,1755,1740,2265,1223,1746,1747.40,0.70,0,-716,1780,1762,1752,1734,1724,1758,1730,136,519,500,1150,1,1,27107010,473,3.93,0.60,12,0.01,444.00,2922.00,3350,20240314,-47.91,1501,20241210,16.26,2000,-12.75,20250212,1544,13.02,20250124,3220,-45.81,20240318,1501,16.26,20241210,1.15,N,440290,500,135 억,,190361,N,N,0,N,00,N
20250318,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1753,7,2,0.40,2443036,1395,7.13,1742,1755,1742,2265,1223,1746,1751.28,0.70,0,-479,1780,1762,1752,1734,1724,1758,1730,136,519,500,1150,1,1,27107010,475,3.95,0.60,12,0.01,444.00,2922.00,3350,20240314,-47.67,1501,20241210,16.79,2000,-12.35,20250212,1544,13.54,20250124,3220,-45.56,20240318,1501,16.79,20241210,1.15,N,440290,500,135 억,,190361,N,N,0,N,00,N
20250317,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1746,14,2,0.81,34201542,19566,95.99,1770,1770,1742,2250,1213,1732,1748.01,0.70,0,-728,1748,1739,1724,1715,1700,1744,1720,136,518,500,1140,1,1,27107010,473,3.93,0.60,12,0.07,444.00,2922.00,3350,20240314,-47.88,1501,20241210,16.32,2000,-12.70,20250212,1544,13.08,20250124,3220,-45.78,20240318,1501,16.32,20241210,1.15,N,440290,500,135 억,,191089,N,N,0,N,00,N
20250317,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1747,15,2,0.87,31108294,17794,87.30,1770,1770,1742,2250,1213,1732,1748.25,0.70,0,-734,1748,1739,1724,1715,1700,1744,1720,136,518,500,1140,1,1,27107010,474,3.93,0.60,12,0.07,444.00,2922.00,3350,20240314,-47.85,1501,20241210,16.39,2000,-12.65,20250212,1544,13.15,20250124,3220,-45.75,20240318,1501,16.39,20241210,1.15,N,440290,500,135 억,,191089,N,N,0,N,00,N
20250317,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1748,16,2,0.92,29308220,16763,82.24,1770,1770,1742,2250,1213,1732,1748.39,0.70,0,-797,1748,1739,1724,1715,1700,1744,1720,136,518,500,1140,1,1,27107010,474,3.94,0.60,12,0.06,444.00,2922.00,3350,20240314,-47.82,1501,20241210,16.46,2000,-12.60,20250212,1544,13.21,20250124,3220,-45.71,20240318,1501,16.46,20241210,1.15,N,440290,500,135 억,,191089,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 161304 57 100.00 KOSDAQ 금융 N N N N N 1754 8 2 0.46 62186512 35689 182.39 1742 1765 1712 2265 1223 1746 1742.46 0.70 0 -649 1780 1762 1752 1734 1724 1758 1730 136 519 500 1150 1 1 27107010 475 3.95 0.60 12 0.13 444.00 2922.00 3350 20240314 -47.64 1501 20241210 16.86 2000 -12.30 20250212 1544 13.60 20250124 3220 -45.53 20240318 1501 16.86 20241210 1.15 N 440290 500 135 억 190361 N N 0 N 00 N
3 20250318 151310 57 100.00 KOSDAQ 금융 N N N N N 1765 19 2 1.09 60254225 34588 176.77 1742 1765 1712 2265 1223 1746 1742.06 0.70 0 -352 1780 1762 1752 1734 1724 1758 1730 136 519 500 1150 1 1 27107010 478 3.98 0.60 12 0.13 444.00 2922.00 3350 20240314 -47.31 1501 20241210 17.59 2000 -11.75 20250212 1544 14.31 20250124 3220 -45.19 20240318 1501 17.59 20241210 1.15 N 440290 500 135 억 190361 N N 0 N 00 N
4 20250318 141306 57 100.00 KOSDAQ 금융 N N N N N 1746 0 3 0.00 25658699 14718 75.22 1742 1755 1735 2265 1223 1746 1743.36 0.70 0 -792 1780 1762 1752 1734 1724 1758 1730 136 519 500 1150 1 1 27107010 473 3.93 0.60 12 0.05 444.00 2922.00 3350 20240314 -47.88 1501 20241210 16.32 2000 -12.70 20250212 1544 13.08 20250124 3220 -45.78 20240318 1501 16.32 20241210 1.15 N 440290 500 135 억 190361 N N 0 N 00 N
5 20250318 131306 57 100.00 KOSDAQ 금융 N N N N N 1745 -1 5 -0.06 24298500 13939 71.24 1742 1755 1735 2265 1223 1746 1743.20 0.70 0 -792 1780 1762 1752 1734 1724 1758 1730 136 519 500 1150 1 1 27107010 473 3.93 0.60 12 0.05 444.00 2922.00 3350 20240314 -47.91 1501 20241210 16.26 2000 -12.75 20250212 1544 13.02 20250124 3220 -45.81 20240318 1501 16.26 20241210 1.15 N 440290 500 135 억 190361 N N 0 N 00 N
6 20250318 121308 57 100.00 KOSDAQ 금융 N N N N N 1746 0 3 0.00 22306231 12798 65.41 1742 1755 1735 2265 1223 1746 1742.95 0.70 0 -792 1780 1762 1752 1734 1724 1758 1730 136 519 500 1150 1 1 27107010 473 3.93 0.60 12 0.05 444.00 2922.00 3350 20240314 -47.88 1501 20241210 16.32 2000 -12.70 20250212 1544 13.08 20250124 3220 -45.78 20240318 1501 16.32 20241210 1.15 N 440290 500 135 억 190361 N N 0 N 00 N
7 20250318 111306 57 100.00 KOSDAQ 금융 N N N N N 1747 1 2 0.06 11899803 6835 34.93 1742 1755 1735 2265 1223 1746 1741.01 0.70 0 -792 1780 1762 1752 1734 1724 1758 1730 136 519 500 1150 1 1 27107010 474 3.93 0.60 12 0.03 444.00 2922.00 3350 20240314 -47.85 1501 20241210 16.39 2000 -12.65 20250212 1544 13.15 20250124 3220 -45.75 20240318 1501 16.39 20241210 1.15 N 440290 500 135 억 190361 N N 0 N 00 N
8 20250318 101309 57 100.00 KOSDAQ 금융 N N N N N 1745 -1 5 -0.06 5256182 3008 15.37 1742 1755 1740 2265 1223 1746 1747.40 0.70 0 -716 1780 1762 1752 1734 1724 1758 1730 136 519 500 1150 1 1 27107010 473 3.93 0.60 12 0.01 444.00 2922.00 3350 20240314 -47.91 1501 20241210 16.26 2000 -12.75 20250212 1544 13.02 20250124 3220 -45.81 20240318 1501 16.26 20241210 1.15 N 440290 500 135 억 190361 N N 0 N 00 N
9 20250318 091312 57 100.00 KOSDAQ 금융 N N N N N 1753 7 2 0.40 2443036 1395 7.13 1742 1755 1742 2265 1223 1746 1751.28 0.70 0 -479 1780 1762 1752 1734 1724 1758 1730 136 519 500 1150 1 1 27107010 475 3.95 0.60 12 0.01 444.00 2922.00 3350 20240314 -47.67 1501 20241210 16.79 2000 -12.35 20250212 1544 13.54 20250124 3220 -45.56 20240318 1501 16.79 20241210 1.15 N 440290 500 135 억 190361 N N 0 N 00 N
10 20250317 161303 57 100.00 KOSDAQ 금융 N N N N N 1746 14 2 0.81 34201542 19566 95.99 1770 1770 1742 2250 1213 1732 1748.01 0.70 0 -728 1748 1739 1724 1715 1700 1744 1720 136 518 500 1140 1 1 27107010 473 3.93 0.60 12 0.07 444.00 2922.00 3350 20240314 -47.88 1501 20241210 16.32 2000 -12.70 20250212 1544 13.08 20250124 3220 -45.78 20240318 1501 16.32 20241210 1.15 N 440290 500 135 억 191089 N N 0 N 00 N
11 20250317 151302 57 100.00 KOSDAQ 금융 N N N N N 1747 15 2 0.87 31108294 17794 87.30 1770 1770 1742 2250 1213 1732 1748.25 0.70 0 -734 1748 1739 1724 1715 1700 1744 1720 136 518 500 1140 1 1 27107010 474 3.93 0.60 12 0.07 444.00 2922.00 3350 20240314 -47.85 1501 20241210 16.39 2000 -12.65 20250212 1544 13.15 20250124 3220 -45.75 20240318 1501 16.39 20241210 1.15 N 440290 500 135 억 191089 N N 0 N 00 N
12 20250317 141305 57 100.00 KOSDAQ 금융 N N N N N 1748 16 2 0.92 29308220 16763 82.24 1770 1770 1742 2250 1213 1732 1748.39 0.70 0 -797 1748 1739 1724 1715 1700 1744 1720 136 518 500 1140 1 1 27107010 474 3.94 0.60 12 0.06 444.00 2922.00 3350 20240314 -47.82 1501 20241210 16.46 2000 -12.60 20250212 1544 13.21 20250124 3220 -45.71 20240318 1501 16.46 20241210 1.15 N 440290 500 135 억 191089 N N 0 N 00 N