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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,10,2,0.09,82834180,7859,61.27,10540,10560,10540,13700,7380,10540,10540.04,0.15,0,-792,10566,10552,10546,10532,10526,10550,10530,22,3160,500,7790,10,1,4302000,454,33.92,1.05,12,0.18,311.00,10070.00,10590,20250224,-0.38,9560,20240229,10.36,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9630,9.55,20240401,0.00,N,435620,500,21 억,,6509,N,N,0,N,00,N
20250313,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,82623310,7839,61.12,10540,10560,10540,13700,7380,10540,10540.03,0.15,0,-779,10566,10552,10546,10532,10526,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.18,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6509,N,N,0,N,00,N
20250313,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,27962800,2653,20.68,10540,10560,10540,13700,7380,10540,10540.07,0.15,0,-606,10566,10552,10546,10532,10526,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.06,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6509,N,N,0,N,00,N
20250313,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,20637350,1958,15.27,10540,10560,10540,13700,7380,10540,10540.02,0.15,0,-426,10566,10552,10546,10532,10526,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.05,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6509,N,N,0,N,00,N
20250313,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,8790390,834,6.50,10540,10560,10540,13700,7380,10540,10540.04,0.15,0,-246,10566,10552,10546,10532,10526,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.02,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6509,N,N,0,N,00,N
20250313,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,822150,78,0.61,10540,10560,10540,13700,7380,10540,10540.38,0.15,0,-67,10566,10552,10546,10532,10526,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.00,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6509,N,N,0,N,00,N
20250313,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,20,2,0.19,115960,11,0.09,10540,10560,10540,13700,7380,10540,10541.82,0.15,0,0,10566,10552,10546,10532,10526,10550,10530,22,3160,500,7790,10,1,4302000,454,33.95,1.05,12,0.00,311.00,10070.00,10590,20250224,-0.28,9560,20240229,10.46,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,6509,N,N,0,N,00,N
20250313,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,105400,10,0.08,10540,10540,10540,13700,7380,10540,10540.00,0.15,0,0,10566,10552,10546,10532,10526,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.00,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6509,N,N,0,N,00,N
20250312,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,135186070,12826,158.21,10540,10560,10540,13700,7380,10540,10540.00,0.14,0,-483,10560,10550,10540,10530,10520,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.30,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6072,N,N,0,N,00,N
20250312,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,20,2,0.19,135164990,12824,158.18,10540,10560,10540,13700,7380,10540,10540.00,0.14,0,-483,10560,10550,10540,10530,10520,10550,10530,22,3160,500,7790,10,1,4302000,454,33.95,1.05,12,0.30,311.00,10070.00,10590,20250224,-0.28,9560,20240229,10.46,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9630,9.66,20240401,0.00,N,435620,500,21 억,,6072,N,N,0,N,00,N
20250312,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,135154430,12823,158.17,10540,10550,10540,13700,7380,10540,10540.00,0.14,0,-483,10560,10550,10540,10530,10520,10550,10530,22,3160,500,7790,10,1,4302000,453,33.89,1.05,12,0.30,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9630,9.45,20240401,0.00,N,435620,500,21 억,,6072,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 20250313 161246 57 100.00 KOSDAQ 금융 N N N N N 10550 10 2 0.09 82834180 7859 61.27 10540 10560 10540 13700 7380 10540 10540.04 0.15 0 -792 10566 10552 10546 10532 10526 10550 10530 22 3160 500 7790 10 1 4302000 454 33.92 1.05 12 0.18 311.00 10070.00 10590 20250224 -0.38 9560 20240229 10.36 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9630 9.55 20240401 0.00 N 435620 500 21 억 6509 N N 0 N 00 N
3 20250313 151247 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 82623310 7839 61.12 10540 10560 10540 13700 7380 10540 10540.03 0.15 0 -779 10566 10552 10546 10532 10526 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.18 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6509 N N 0 N 00 N
4 20250313 141248 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 27962800 2653 20.68 10540 10560 10540 13700 7380 10540 10540.07 0.15 0 -606 10566 10552 10546 10532 10526 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.06 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6509 N N 0 N 00 N
5 20250313 131247 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 20637350 1958 15.27 10540 10560 10540 13700 7380 10540 10540.02 0.15 0 -426 10566 10552 10546 10532 10526 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.05 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6509 N N 0 N 00 N
6 20250313 121247 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 8790390 834 6.50 10540 10560 10540 13700 7380 10540 10540.04 0.15 0 -246 10566 10552 10546 10532 10526 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.02 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6509 N N 0 N 00 N
7 20250313 111249 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 822150 78 0.61 10540 10560 10540 13700 7380 10540 10540.38 0.15 0 -67 10566 10552 10546 10532 10526 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.00 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6509 N N 0 N 00 N
8 20250313 101246 57 100.00 KOSDAQ 금융 N N N N N 10560 20 2 0.19 115960 11 0.09 10540 10560 10540 13700 7380 10540 10541.82 0.15 0 0 10566 10552 10546 10532 10526 10550 10530 22 3160 500 7790 10 1 4302000 454 33.95 1.05 12 0.00 311.00 10070.00 10590 20250224 -0.28 9560 20240229 10.46 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9630 9.66 20240401 0.00 N 435620 500 21 억 6509 N N 0 N 00 N
9 20250313 091250 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 105400 10 0.08 10540 10540 10540 13700 7380 10540 10540.00 0.15 0 0 10566 10552 10546 10532 10526 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.00 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6509 N N 0 N 00 N
10 20250312 161240 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 135186070 12826 158.21 10540 10560 10540 13700 7380 10540 10540.00 0.14 0 -483 10560 10550 10540 10530 10520 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.30 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6072 N N 0 N 00 N
11 20250312 151244 57 100.00 KOSDAQ 금융 N N N N N 10560 20 2 0.19 135164990 12824 158.18 10540 10560 10540 13700 7380 10540 10540.00 0.14 0 -483 10560 10550 10540 10530 10520 10550 10530 22 3160 500 7790 10 1 4302000 454 33.95 1.05 12 0.30 311.00 10070.00 10590 20250224 -0.28 9560 20240229 10.46 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9630 9.66 20240401 0.00 N 435620 500 21 억 6072 N N 0 N 00 N
12 20250312 141238 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 135154430 12823 158.17 10540 10550 10540 13700 7380 10540 10540.00 0.14 0 -483 10560 10550 10540 10530 10520 10550 10530 22 3160 500 7790 10 1 4302000 453 33.89 1.05 12 0.30 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9630 9.45 20240401 0.00 N 435620 500 21 억 6072 N N 0 N 00 N