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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-10,5,-0.09,149377510,14169,127.57,10560,10560,10540,13720,7400,10560,10542.56,0.28,0,-5185,10586,10572,10556,10542,10526,10575,10545,22,3160,500,7810,10,1,4302000,454,33.92,1.05,12,0.33,311.00,10070.00,10590,20250224,-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
20250317,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-10,5,-0.09,149377510,14169,127.57,10560,10560,10540,13720,7400,10560,10542.56,0.28,0,-5185,10586,10572,10556,10542,10526,10575,10545,22,3160,500,7810,10,1,4302000,454,33.92,1.05,12,0.33,311.00,10070.00,10590,20250224,-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
20250317,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,0,3,0.00,147868860,14026,126.28,10560,10560,10540,13720,7400,10560,10542.48,0.28,0,-5185,10586,10572,10556,10542,10526,10575,10545,22,3160,500,7810,10,1,4302000,454,33.95,1.05,12,0.33,311.00,10070.00,10590,20250224,-0.28,9590,20240305,10.11,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,11980,N,N,0,N,00,N
20250317,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-20,5,-0.19,147858300,14025,126.27,10560,10560,10540,13720,7400,10560,10542.48,0.28,0,-5185,10586,10572,10556,10542,10526,10575,10545,22,3160,500,7810,10,1,4302000,453,33.89,1.05,12,0.33,311.00,10070.00,10590,20250224,-0.47,9590,20240305,9.91,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,11980,N,N,0,N,00,N
20250317,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,0,3,0.00,82743800,7850,70.68,10560,10560,10540,13720,7400,10560,10540.61,0.28,0,-5185,10586,10572,10556,10542,10526,10575,10545,22,3160,500,7810,10,1,4302000,454,33.95,1.05,12,0.18,311.00,10070.00,10590,20250224,-0.28,9590,20240305,10.11,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,11980,N,N,0,N,00,N
20250314,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,10,2,0.09,117243720,11107,141.33,10560,10570,10540,13710,7390,10550,10555.84,0.15,0,6094,10570,10560,10550,10540,10530,10565,10545,22,3160,500,7800,10,1,4302000,454,33.95,1.05,12,0.26,311.00,10070.00,10590,20250224,-0.28,9590,20240304,10.11,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,6515,N,N,0,N,00,N
20250314,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,10,2,0.09,117243720,11107,141.33,10560,10570,10540,13710,7390,10550,10555.84,0.15,0,6094,10570,10560,10550,10540,10530,10565,10545,22,3160,500,7800,10,1,4302000,454,33.95,1.05,12,0.26,311.00,10070.00,10590,20250224,-0.28,9590,20240304,10.11,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,6515,N,N,0,N,00,N
20250314,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,0,3,0.00,114047060,10804,137.47,10560,10570,10540,13710,7390,10550,10556.00,0.15,0,6094,10570,10560,10550,10540,10530,10565,10545,22,3160,500,7800,10,1,4302000,454,33.92,1.05,12,0.25,311.00,10070.00,10590,20250224,-0.38,9590,20240304,10.01,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,6515,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 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
3 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
4 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
5 20250317 131300 57 100.00 KOSDAQ 금융 N N N N N 10550 -10 5 -0.09 149377510 14169 127.57 10560 10560 10540 13720 7400 10560 10542.56 0.28 0 -5185 10586 10572 10556 10542 10526 10575 10545 22 3160 500 7810 10 1 4302000 454 33.92 1.05 12 0.33 311.00 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
6 20250317 121259 57 100.00 KOSDAQ 금융 N N N N N 10550 -10 5 -0.09 149377510 14169 127.57 10560 10560 10540 13720 7400 10560 10542.56 0.28 0 -5185 10586 10572 10556 10542 10526 10575 10545 22 3160 500 7810 10 1 4302000 454 33.92 1.05 12 0.33 311.00 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
7 20250317 111258 57 100.00 KOSDAQ 금융 N N N N N 10560 0 3 0.00 147868860 14026 126.28 10560 10560 10540 13720 7400 10560 10542.48 0.28 0 -5185 10586 10572 10556 10542 10526 10575 10545 22 3160 500 7810 10 1 4302000 454 33.95 1.05 12 0.33 311.00 10070.00 10590 20250224 -0.28 9590 20240305 10.11 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9630 9.66 20240401 0.00 N 435620 500 21 억 11980 N N 0 N 00 N
8 20250317 101257 57 100.00 KOSDAQ 금융 N N N N N 10540 -20 5 -0.19 147858300 14025 126.27 10560 10560 10540 13720 7400 10560 10542.48 0.28 0 -5185 10586 10572 10556 10542 10526 10575 10545 22 3160 500 7810 10 1 4302000 453 33.89 1.05 12 0.33 311.00 10070.00 10590 20250224 -0.47 9590 20240305 9.91 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 11980 N N 0 N 00 N
9 20250317 091301 57 100.00 KOSDAQ 금융 N N N N N 10560 0 3 0.00 82743800 7850 70.68 10560 10560 10540 13720 7400 10560 10540.61 0.28 0 -5185 10586 10572 10556 10542 10526 10575 10545 22 3160 500 7810 10 1 4302000 454 33.95 1.05 12 0.18 311.00 10070.00 10590 20250224 -0.28 9590 20240305 10.11 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9630 9.66 20240401 0.00 N 435620 500 21 억 11980 N N 0 N 00 N
10 20250314 161253 57 100.00 KOSDAQ 금융 N N N N N 10560 10 2 0.09 117243720 11107 141.33 10560 10570 10540 13710 7390 10550 10555.84 0.15 0 6094 10570 10560 10550 10540 10530 10565 10545 22 3160 500 7800 10 1 4302000 454 33.95 1.05 12 0.26 311.00 10070.00 10590 20250224 -0.28 9590 20240304 10.11 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9630 9.66 20240401 0.00 N 435620 500 21 억 6515 N N 0 N 00 N
11 20250314 151303 57 100.00 KOSDAQ 금융 N N N N N 10560 10 2 0.09 117243720 11107 141.33 10560 10570 10540 13710 7390 10550 10555.84 0.15 0 6094 10570 10560 10550 10540 10530 10565 10545 22 3160 500 7800 10 1 4302000 454 33.95 1.05 12 0.26 311.00 10070.00 10590 20250224 -0.28 9590 20240304 10.11 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9630 9.66 20240401 0.00 N 435620 500 21 억 6515 N N 0 N 00 N
12 20250314 141256 57 100.00 KOSDAQ 금융 N N N N N 10550 0 3 0.00 114047060 10804 137.47 10560 10570 10540 13710 7390 10550 10556.00 0.15 0 6094 10570 10560 10550 10540 10530 10565 10545 22 3160 500 7800 10 1 4302000 454 33.92 1.05 12 0.25 311.00 10070.00 10590 20250224 -0.38 9590 20240304 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 6515 N N 0 N 00 N