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
448740/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
20250317,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,88734220,8615,190.94,10290,10305,10290,13370,7210,10290,10299.97,0.45,0,0,10310,10300,10290,10280,10270,10305,10285,23,3080,500,7610,10,1,4664000,480,55.38,1.08,12,0.18,186.00,9506.00,10390,20250227,-0.87,9680,20240305,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,20902,N,N,0,N,00,N
20250317,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10305,15,2,0.15,88353120,8578,190.12,10290,10305,10290,13370,7210,10290,10299.97,0.45,0,0,10310,10300,10290,10280,10270,10305,10285,23,3080,500,7610,10,1,4664000,481,55.40,1.08,12,0.18,186.00,9506.00,10390,20250227,-0.82,9680,20240305,6.46,10390,-0.82,20250227,10020,2.84,20250102,10390,-0.82,20250227,9710,6.13,20240530,0.00,N,448740,500,23 억,,20902,N,N,0,N,00,N
20250317,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,51751420,5026,111.39,10290,10300,10290,13370,7210,10290,10296.74,0.45,0,0,10310,10300,10290,10280,10270,10305,10285,23,3080,500,7610,10,1,4664000,480,55.38,1.08,12,0.11,186.00,9506.00,10390,20250227,-0.87,9680,20240305,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,20902,N,N,0,N,00,N
20250317,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,50927420,4946,109.62,10290,10300,10290,13370,7210,10290,10296.69,0.45,0,0,10310,10300,10290,10280,10270,10305,10285,23,3080,500,7610,10,1,4664000,480,55.38,1.08,12,0.11,186.00,9506.00,10390,20250227,-0.87,9680,20240305,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,20902,N,N,0,N,00,N
20250317,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,39947620,3880,85.99,10290,10300,10290,13370,7210,10290,10295.78,0.45,0,0,10310,10300,10290,10280,10270,10305,10285,23,3080,500,7610,10,1,4664000,480,55.38,1.08,12,0.08,186.00,9506.00,10390,20250227,-0.87,9680,20240305,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,20902,N,N,0,N,00,N
20250317,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,39710720,3857,85.48,10290,10300,10290,13370,7210,10290,10295.75,0.45,0,0,10310,10300,10290,10280,10270,10305,10285,23,3080,500,7610,10,1,4664000,480,55.38,1.08,12,0.08,186.00,9506.00,10390,20250227,-0.87,9680,20240305,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,20902,N,N,0,N,00,N
20250317,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,28267950,2746,60.86,10290,10300,10290,13370,7210,10290,10294.23,0.45,0,0,10310,10300,10290,10280,10270,10305,10285,23,3080,500,7610,10,1,4664000,480,55.32,1.08,12,0.06,186.00,9506.00,10390,20250227,-0.96,9680,20240305,6.30,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,N,448740,500,23 억,,20902,N,N,0,N,00,N
20250317,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,15579060,1514,33.55,10290,10290,10290,13370,7210,10290,10290.00,0.45,0,0,10310,10300,10290,10280,10270,10305,10285,23,3080,500,7610,10,1,4664000,480,55.32,1.08,12,0.03,186.00,9506.00,10390,20250227,-0.96,9680,20240305,6.30,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,N,448740,500,23 억,,20902,N,N,0,N,00,N
20250314,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,46426070,4512,47.53,10280,10300,10280,13370,7210,10290,10289.47,0.45,0,-169,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,55.32,1.08,12,0.10,186.00,9506.00,10390,20250227,-0.96,9670,20240304,6.41,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,N,448740,500,23 억,,21061,N,N,0,N,00,N
20250314,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,42876020,4167,43.90,10280,10300,10280,13370,7210,10290,10289.42,0.45,0,-37,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,55.38,1.08,12,0.09,186.00,9506.00,10390,20250227,-0.87,9670,20240304,6.51,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,21061,N,N,0,N,00,N
20250314,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,31175765,3031,31.93,10280,10300,10280,13370,7210,10290,10285.64,0.45,0,-169,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,55.32,1.08,12,0.06,186.00,9506.00,10390,20250227,-0.96,9670,20240304,6.41,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,N,448740,500,23 억,,21061,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 161311 57 100.00 KOSDAQ 금융 N N N N N 10300 10 2 0.10 88734220 8615 190.94 10290 10305 10290 13370 7210 10290 10299.97 0.45 0 0 10310 10300 10290 10280 10270 10305 10285 23 3080 500 7610 10 1 4664000 480 55.38 1.08 12 0.18 186.00 9506.00 10390 20250227 -0.87 9680 20240305 6.40 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 N 448740 500 23 억 20902 N N 0 N 00 N
3 20250317 151311 57 100.00 KOSDAQ 금융 N N N N N 10305 15 2 0.15 88353120 8578 190.12 10290 10305 10290 13370 7210 10290 10299.97 0.45 0 0 10310 10300 10290 10280 10270 10305 10285 23 3080 500 7610 10 1 4664000 481 55.40 1.08 12 0.18 186.00 9506.00 10390 20250227 -0.82 9680 20240305 6.46 10390 -0.82 20250227 10020 2.84 20250102 10390 -0.82 20250227 9710 6.13 20240530 0.00 N 448740 500 23 억 20902 N N 0 N 00 N
4 20250317 141313 57 100.00 KOSDAQ 금융 N N N N N 10300 10 2 0.10 51751420 5026 111.39 10290 10300 10290 13370 7210 10290 10296.74 0.45 0 0 10310 10300 10290 10280 10270 10305 10285 23 3080 500 7610 10 1 4664000 480 55.38 1.08 12 0.11 186.00 9506.00 10390 20250227 -0.87 9680 20240305 6.40 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 N 448740 500 23 억 20902 N N 0 N 00 N
5 20250317 131312 57 100.00 KOSDAQ 금융 N N N N N 10300 10 2 0.10 50927420 4946 109.62 10290 10300 10290 13370 7210 10290 10296.69 0.45 0 0 10310 10300 10290 10280 10270 10305 10285 23 3080 500 7610 10 1 4664000 480 55.38 1.08 12 0.11 186.00 9506.00 10390 20250227 -0.87 9680 20240305 6.40 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 N 448740 500 23 억 20902 N N 0 N 00 N
6 20250317 121311 57 100.00 KOSDAQ 금융 N N N N N 10300 10 2 0.10 39947620 3880 85.99 10290 10300 10290 13370 7210 10290 10295.78 0.45 0 0 10310 10300 10290 10280 10270 10305 10285 23 3080 500 7610 10 1 4664000 480 55.38 1.08 12 0.08 186.00 9506.00 10390 20250227 -0.87 9680 20240305 6.40 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 N 448740 500 23 억 20902 N N 0 N 00 N
7 20250317 111310 57 100.00 KOSDAQ 금융 N N N N N 10300 10 2 0.10 39710720 3857 85.48 10290 10300 10290 13370 7210 10290 10295.75 0.45 0 0 10310 10300 10290 10280 10270 10305 10285 23 3080 500 7610 10 1 4664000 480 55.38 1.08 12 0.08 186.00 9506.00 10390 20250227 -0.87 9680 20240305 6.40 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 N 448740 500 23 억 20902 N N 0 N 00 N
8 20250317 101309 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 28267950 2746 60.86 10290 10300 10290 13370 7210 10290 10294.23 0.45 0 0 10310 10300 10290 10280 10270 10305 10285 23 3080 500 7610 10 1 4664000 480 55.32 1.08 12 0.06 186.00 9506.00 10390 20250227 -0.96 9680 20240305 6.30 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 N 448740 500 23 억 20902 N N 0 N 00 N
9 20250317 091313 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 15579060 1514 33.55 10290 10290 10290 13370 7210 10290 10290.00 0.45 0 0 10310 10300 10290 10280 10270 10305 10285 23 3080 500 7610 10 1 4664000 480 55.32 1.08 12 0.03 186.00 9506.00 10390 20250227 -0.96 9680 20240305 6.30 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 N 448740 500 23 억 20902 N N 0 N 00 N
10 20250314 161305 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 46426070 4512 47.53 10280 10300 10280 13370 7210 10290 10289.47 0.45 0 -169 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 55.32 1.08 12 0.10 186.00 9506.00 10390 20250227 -0.96 9670 20240304 6.41 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 N 448740 500 23 억 21061 N N 0 N 00 N
11 20250314 151314 57 100.00 KOSDAQ 금융 N N N N N 10300 10 2 0.10 42876020 4167 43.90 10280 10300 10280 13370 7210 10290 10289.42 0.45 0 -37 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 55.38 1.08 12 0.09 186.00 9506.00 10390 20250227 -0.87 9670 20240304 6.51 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 N 448740 500 23 억 21061 N N 0 N 00 N
12 20250314 141308 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 31175765 3031 31.93 10280 10300 10280 13370 7210 10290 10285.64 0.45 0 -169 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 55.32 1.08 12 0.06 186.00 9506.00 10390 20250227 -0.96 9670 20240304 6.41 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 N 448740 500 23 억 21061 N N 0 N 00 N