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
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
20250313,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1722,-8,5,-0.46,29708765,17219,144.76,1730,1741,1718,2245,1211,1730,1725.35,0.68,0,-396,1750,1740,1730,1720,1710,1735,1715,136,515,500,1140,1,1,27107010,467,3.88,0.59,12,0.06,444.00,2922.00,3350,20240314,-48.60,1501,20241210,14.72,2000,-13.90,20250212,1544,11.53,20250124,3350,-48.60,20240314,1501,14.72,20241210,1.22,N,440290,500,135 억,,185347,N,N,0,N,00,N
20250313,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1718,-12,5,-0.69,29324789,16996,142.88,1730,1741,1718,2245,1211,1730,1725.39,0.68,0,-386,1750,1740,1730,1720,1710,1735,1715,136,515,500,1140,1,1,27107010,466,3.87,0.59,12,0.06,444.00,2922.00,3350,20240314,-48.72,1501,20241210,14.46,2000,-14.10,20250212,1544,11.27,20250124,3350,-48.72,20240314,1501,14.46,20241210,1.22,N,440290,500,135 억,,185347,N,N,0,N,00,N
20250313,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1720,-10,5,-0.58,26932236,15605,131.19,1730,1741,1720,2245,1211,1730,1725.87,0.68,0,-93,1750,1740,1730,1720,1710,1735,1715,136,515,500,1140,1,1,27107010,466,3.87,0.59,12,0.06,444.00,2922.00,3350,20240314,-48.66,1501,20241210,14.59,2000,-14.00,20250212,1544,11.40,20250124,3350,-48.66,20240314,1501,14.59,20241210,1.22,N,440290,500,135 억,,185347,N,N,0,N,00,N
20250313,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1722,-8,5,-0.46,21343666,12357,103.88,1730,1741,1721,2245,1211,1730,1727.25,0.68,0,14,1750,1740,1730,1720,1710,1735,1715,136,515,500,1140,1,1,27107010,467,3.88,0.59,12,0.05,444.00,2922.00,3350,20240314,-48.60,1501,20241210,14.72,2000,-13.90,20250212,1544,11.53,20250124,3350,-48.60,20240314,1501,14.72,20241210,1.22,N,440290,500,135 억,,185347,N,N,0,N,00,N
20250313,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1727,-3,5,-0.17,14821973,8571,72.06,1730,1741,1721,2245,1211,1730,1729.32,0.68,0,173,1750,1740,1730,1720,1710,1735,1715,136,515,500,1140,1,1,27107010,468,3.89,0.59,12,0.03,444.00,2922.00,3350,20240314,-48.45,1501,20241210,15.06,2000,-13.65,20250212,1544,11.85,20250124,3350,-48.45,20240314,1501,15.06,20241210,1.22,N,440290,500,135 억,,185347,N,N,0,N,00,N
20250313,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1729,-1,5,-0.06,11644486,6733,56.60,1730,1741,1721,2245,1211,1730,1729.46,0.68,0,314,1750,1740,1730,1720,1710,1735,1715,136,515,500,1140,1,1,27107010,469,3.89,0.59,12,0.02,444.00,2922.00,3350,20240314,-48.39,1501,20241210,15.19,2000,-13.55,20250212,1544,11.98,20250124,3350,-48.39,20240314,1501,15.19,20241210,1.22,N,440290,500,135 억,,185347,N,N,0,N,00,N
20250313,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1736,6,2,0.35,11169261,6458,54.29,1730,1741,1721,2245,1211,1730,1729.52,0.68,0,375,1750,1740,1730,1720,1710,1735,1715,136,515,500,1140,1,1,27107010,471,3.91,0.59,12,0.02,444.00,2922.00,3350,20240314,-48.18,1501,20241210,15.66,2000,-13.20,20250212,1544,12.44,20250124,3350,-48.18,20240314,1501,15.66,20241210,1.22,N,440290,500,135 억,,185347,N,N,0,N,00,N
20250313,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1740,10,2,0.58,5895844,3401,28.59,1730,1741,1730,2245,1211,1730,1733.56,0.68,0,736,1750,1740,1730,1720,1710,1735,1715,136,515,500,1140,1,1,27107010,472,3.92,0.60,12,0.01,444.00,2922.00,3350,20240314,-48.06,1501,20241210,15.92,2000,-13.00,20250212,1544,12.69,20250124,3350,-48.06,20240314,1501,15.92,20241210,1.22,N,440290,500,135 억,,185347,N,N,0,N,00,N
20250312,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1730,-1,5,-0.06,20505798,11844,27.50,1739,1740,1720,2250,1212,1731,1731.32,0.68,0,713,1779,1754,1734,1709,1689,1745,1700,136,519,500,1140,1,1,27107010,469,3.90,0.59,12,0.04,444.00,2922.00,3610,20240228,-52.08,1501,20241210,15.26,2000,-13.50,20250212,1544,12.05,20250124,3350,-48.36,20240314,1501,15.26,20241210,1.22,N,440290,500,135 억,,184361,N,N,0,N,00,N
20250312,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1729,-2,5,-0.12,20076777,11596,26.93,1739,1740,1720,2250,1212,1731,1731.35,0.68,0,782,1779,1754,1734,1709,1689,1745,1700,136,519,500,1140,1,1,27107010,469,3.89,0.59,12,0.04,444.00,2922.00,3610,20240228,-52.11,1501,20241210,15.19,2000,-13.55,20250212,1544,11.98,20250124,3350,-48.39,20240314,1501,15.19,20241210,1.22,N,440290,500,135 억,,184361,N,N,0,N,00,N
20250312,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1727,-4,5,-0.23,19214338,11097,25.77,1739,1740,1720,2250,1212,1731,1731.49,0.68,0,459,1779,1754,1734,1709,1689,1745,1700,136,519,500,1140,1,1,27107010,468,3.89,0.59,12,0.04,444.00,2922.00,3610,20240228,-52.16,1501,20241210,15.06,2000,-13.65,20250212,1544,11.85,20250124,3350,-48.45,20240314,1501,15.06,20241210,1.22,N,440290,500,135 억,,184361,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 161249 57 100.00 KOSDAQ 금융 N N N N N 1722 -8 5 -0.46 29708765 17219 144.76 1730 1741 1718 2245 1211 1730 1725.35 0.68 0 -396 1750 1740 1730 1720 1710 1735 1715 136 515 500 1140 1 1 27107010 467 3.88 0.59 12 0.06 444.00 2922.00 3350 20240314 -48.60 1501 20241210 14.72 2000 -13.90 20250212 1544 11.53 20250124 3350 -48.60 20240314 1501 14.72 20241210 1.22 N 440290 500 135 억 185347 N N 0 N 00 N
3 20250313 151250 57 100.00 KOSDAQ 금융 N N N N N 1718 -12 5 -0.69 29324789 16996 142.88 1730 1741 1718 2245 1211 1730 1725.39 0.68 0 -386 1750 1740 1730 1720 1710 1735 1715 136 515 500 1140 1 1 27107010 466 3.87 0.59 12 0.06 444.00 2922.00 3350 20240314 -48.72 1501 20241210 14.46 2000 -14.10 20250212 1544 11.27 20250124 3350 -48.72 20240314 1501 14.46 20241210 1.22 N 440290 500 135 억 185347 N N 0 N 00 N
4 20250313 141252 57 100.00 KOSDAQ 금융 N N N N N 1720 -10 5 -0.58 26932236 15605 131.19 1730 1741 1720 2245 1211 1730 1725.87 0.68 0 -93 1750 1740 1730 1720 1710 1735 1715 136 515 500 1140 1 1 27107010 466 3.87 0.59 12 0.06 444.00 2922.00 3350 20240314 -48.66 1501 20241210 14.59 2000 -14.00 20250212 1544 11.40 20250124 3350 -48.66 20240314 1501 14.59 20241210 1.22 N 440290 500 135 억 185347 N N 0 N 00 N
5 20250313 131250 57 100.00 KOSDAQ 금융 N N N N N 1722 -8 5 -0.46 21343666 12357 103.88 1730 1741 1721 2245 1211 1730 1727.25 0.68 0 14 1750 1740 1730 1720 1710 1735 1715 136 515 500 1140 1 1 27107010 467 3.88 0.59 12 0.05 444.00 2922.00 3350 20240314 -48.60 1501 20241210 14.72 2000 -13.90 20250212 1544 11.53 20250124 3350 -48.60 20240314 1501 14.72 20241210 1.22 N 440290 500 135 억 185347 N N 0 N 00 N
6 20250313 121250 57 100.00 KOSDAQ 금융 N N N N N 1727 -3 5 -0.17 14821973 8571 72.06 1730 1741 1721 2245 1211 1730 1729.32 0.68 0 173 1750 1740 1730 1720 1710 1735 1715 136 515 500 1140 1 1 27107010 468 3.89 0.59 12 0.03 444.00 2922.00 3350 20240314 -48.45 1501 20241210 15.06 2000 -13.65 20250212 1544 11.85 20250124 3350 -48.45 20240314 1501 15.06 20241210 1.22 N 440290 500 135 억 185347 N N 0 N 00 N
7 20250313 111253 57 100.00 KOSDAQ 금융 N N N N N 1729 -1 5 -0.06 11644486 6733 56.60 1730 1741 1721 2245 1211 1730 1729.46 0.68 0 314 1750 1740 1730 1720 1710 1735 1715 136 515 500 1140 1 1 27107010 469 3.89 0.59 12 0.02 444.00 2922.00 3350 20240314 -48.39 1501 20241210 15.19 2000 -13.55 20250212 1544 11.98 20250124 3350 -48.39 20240314 1501 15.19 20241210 1.22 N 440290 500 135 억 185347 N N 0 N 00 N
8 20250313 101250 57 100.00 KOSDAQ 금융 N N N N N 1736 6 2 0.35 11169261 6458 54.29 1730 1741 1721 2245 1211 1730 1729.52 0.68 0 375 1750 1740 1730 1720 1710 1735 1715 136 515 500 1140 1 1 27107010 471 3.91 0.59 12 0.02 444.00 2922.00 3350 20240314 -48.18 1501 20241210 15.66 2000 -13.20 20250212 1544 12.44 20250124 3350 -48.18 20240314 1501 15.66 20241210 1.22 N 440290 500 135 억 185347 N N 0 N 00 N
9 20250313 091254 57 100.00 KOSDAQ 금융 N N N N N 1740 10 2 0.58 5895844 3401 28.59 1730 1741 1730 2245 1211 1730 1733.56 0.68 0 736 1750 1740 1730 1720 1710 1735 1715 136 515 500 1140 1 1 27107010 472 3.92 0.60 12 0.01 444.00 2922.00 3350 20240314 -48.06 1501 20241210 15.92 2000 -13.00 20250212 1544 12.69 20250124 3350 -48.06 20240314 1501 15.92 20241210 1.22 N 440290 500 135 억 185347 N N 0 N 00 N
10 20250312 161243 57 100.00 KOSDAQ 금융 N N N N N 1730 -1 5 -0.06 20505798 11844 27.50 1739 1740 1720 2250 1212 1731 1731.32 0.68 0 713 1779 1754 1734 1709 1689 1745 1700 136 519 500 1140 1 1 27107010 469 3.90 0.59 12 0.04 444.00 2922.00 3610 20240228 -52.08 1501 20241210 15.26 2000 -13.50 20250212 1544 12.05 20250124 3350 -48.36 20240314 1501 15.26 20241210 1.22 N 440290 500 135 억 184361 N N 0 N 00 N
11 20250312 151247 57 100.00 KOSDAQ 금융 N N N N N 1729 -2 5 -0.12 20076777 11596 26.93 1739 1740 1720 2250 1212 1731 1731.35 0.68 0 782 1779 1754 1734 1709 1689 1745 1700 136 519 500 1140 1 1 27107010 469 3.89 0.59 12 0.04 444.00 2922.00 3610 20240228 -52.11 1501 20241210 15.19 2000 -13.55 20250212 1544 11.98 20250124 3350 -48.39 20240314 1501 15.19 20241210 1.22 N 440290 500 135 억 184361 N N 0 N 00 N
12 20250312 141241 57 100.00 KOSDAQ 금융 N N N N N 1727 -4 5 -0.23 19214338 11097 25.77 1739 1740 1720 2250 1212 1731 1731.49 0.68 0 459 1779 1754 1734 1709 1689 1745 1700 136 519 500 1140 1 1 27107010 468 3.89 0.59 12 0.04 444.00 2922.00 3610 20240228 -52.16 1501 20241210 15.06 2000 -13.65 20250212 1544 11.85 20250124 3350 -48.45 20240314 1501 15.06 20241210 1.22 N 440290 500 135 억 184361 N N 0 N 00 N