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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,144864400,14090,188.22,10300,10310,10270,13390,7210,10300,10281.36,0.45,0,2961,10320,10310,10300,10290,10280,10315,10295,23,3090,500,7620,10,1,4664000,480,55.32,1.08,12,0.30,186.00,9506.00,10390,20250227,-0.96,9690,20240311,6.19,10390,-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
20250321,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,144854110,14089,188.20,10300,10310,10270,13390,7210,10300,10281.36,0.45,0,2961,10320,10310,10300,10290,10280,10315,10295,23,3090,500,7620,10,1,4664000,480,55.32,1.08,12,0.30,186.00,9506.00,10390,20250227,-0.96,9690,20240311,6.19,10390,-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
20250321,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,61998960,6025,80.48,10300,10310,10280,13390,7210,10300,10290.28,0.45,0,2998,10320,10310,10300,10290,10280,10315,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.13,186.00,9506.00,10390,20250227,-0.87,9690,20240311,6.30,10390,-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
20250321,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,-20,5,-0.19,60660260,5895,78.75,10300,10310,10280,13390,7210,10300,10290.12,0.45,0,2998,10320,10310,10300,10290,10280,10315,10295,23,3090,500,7620,10,1,4664000,479,55.27,1.08,12,0.13,186.00,9506.00,10390,20250227,-1.06,9690,20240311,6.09,10390,-1.06,20250227,10020,2.59,20250102,10390,-1.06,20250227,9710,5.87,20240530,0.00,N,448740,500,23 억,,20902,N,N,0,N,00,N
20250321,121326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,58767760,5711,76.29,10300,10310,10280,13390,7210,10300,10290.27,0.45,0,2998,10320,10310,10300,10290,10280,10315,10295,23,3090,500,7620,10,1,4664000,480,55.32,1.08,12,0.12,186.00,9506.00,10390,20250227,-0.96,9690,20240311,6.19,10390,-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
20250321,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,53005390,5151,68.81,10300,10310,10290,13390,7210,10300,10290.31,0.45,0,2998,10320,10310,10300,10290,10280,10315,10295,23,3090,500,7620,10,1,4664000,480,55.32,1.08,12,0.11,186.00,9506.00,10390,20250227,-0.96,9690,20240311,6.19,10390,-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
20250321,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,40245780,3911,52.24,10300,10310,10290,13390,7210,10300,10290.41,0.45,0,2998,10320,10310,10300,10290,10280,10315,10295,23,3090,500,7620,10,1,4664000,480,55.32,1.08,12,0.08,186.00,9506.00,10390,20250227,-0.96,9690,20240311,6.19,10390,-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
20250321,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,1452470,141,1.88,10300,10310,10290,13390,7210,10300,10301.21,0.45,0,52,10320,10310,10300,10290,10280,10315,10295,23,3090,500,7620,10,1,4664000,480,55.32,1.08,12,0.00,186.00,9506.00,10390,20250227,-0.96,9690,20240311,6.19,10390,-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
20250320,161951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,77129145,7486,1462.11,10290,10310,10290,13400,7220,10310,10303.12,0.45,0,-217,10323,10316,10303,10296,10283,10320,10300,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.16,186.00,9506.00,10390,20250227,-0.87,9680,20240308,6.40,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,N,448740,500,23 억,,21117,N,N,0,N,00,N
20250320,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10305,-5,5,-0.05,74399635,7221,1410.35,10290,10310,10290,13400,7220,10310,10303.23,0.45,0,-151,10323,10316,10303,10296,10283,10320,10300,23,3090,500,7620,10,1,4664000,481,55.40,1.08,12,0.15,186.00,9506.00,10390,20250227,-0.82,9680,20240308,6.46,10390,-0.82,20250227,10020,2.84,20250102,10390,-0.82,20250227,9710,6.13,20240530,0.00,N,448740,500,23 억,,21117,N,N,0,N,00,N
20250320,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10305,-5,5,-0.05,65959820,6402,1250.39,10290,10310,10290,13400,7220,10310,10303.00,0.45,0,-151,10323,10316,10303,10296,10283,10320,10300,23,3090,500,7620,10,1,4664000,481,55.40,1.08,12,0.14,186.00,9506.00,10390,20250227,-0.82,9680,20240308,6.46,10390,-0.82,20250227,10020,2.84,20250102,10390,-0.82,20250227,9710,6.13,20240530,0.00,N,448740,500,23 억,,21117,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 20250321 161338 57 100.00 KOSDAQ 금융 N N N N N 10290 -10 5 -0.10 144864400 14090 188.22 10300 10310 10270 13390 7210 10300 10281.36 0.45 0 2961 10320 10310 10300 10290 10280 10315 10295 23 3090 500 7620 10 1 4664000 480 55.32 1.08 12 0.30 186.00 9506.00 10390 20250227 -0.96 9690 20240311 6.19 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
3 20250321 151325 57 100.00 KOSDAQ 금융 N N N N N 10290 -10 5 -0.10 144854110 14089 188.20 10300 10310 10270 13390 7210 10300 10281.36 0.45 0 2961 10320 10310 10300 10290 10280 10315 10295 23 3090 500 7620 10 1 4664000 480 55.32 1.08 12 0.30 186.00 9506.00 10390 20250227 -0.96 9690 20240311 6.19 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
4 20250321 141326 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 61998960 6025 80.48 10300 10310 10280 13390 7210 10300 10290.28 0.45 0 2998 10320 10310 10300 10290 10280 10315 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.13 186.00 9506.00 10390 20250227 -0.87 9690 20240311 6.30 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 20250321 131327 57 100.00 KOSDAQ 금융 N N N N N 10280 -20 5 -0.19 60660260 5895 78.75 10300 10310 10280 13390 7210 10300 10290.12 0.45 0 2998 10320 10310 10300 10290 10280 10315 10295 23 3090 500 7620 10 1 4664000 479 55.27 1.08 12 0.13 186.00 9506.00 10390 20250227 -1.06 9690 20240311 6.09 10390 -1.06 20250227 10020 2.59 20250102 10390 -1.06 20250227 9710 5.87 20240530 0.00 N 448740 500 23 억 20902 N N 0 N 00 N
6 20250321 121326 57 100.00 KOSDAQ 금융 N N N N N 10290 -10 5 -0.10 58767760 5711 76.29 10300 10310 10280 13390 7210 10300 10290.27 0.45 0 2998 10320 10310 10300 10290 10280 10315 10295 23 3090 500 7620 10 1 4664000 480 55.32 1.08 12 0.12 186.00 9506.00 10390 20250227 -0.96 9690 20240311 6.19 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
7 20250321 111327 57 100.00 KOSDAQ 금융 N N N N N 10290 -10 5 -0.10 53005390 5151 68.81 10300 10310 10290 13390 7210 10300 10290.31 0.45 0 2998 10320 10310 10300 10290 10280 10315 10295 23 3090 500 7620 10 1 4664000 480 55.32 1.08 12 0.11 186.00 9506.00 10390 20250227 -0.96 9690 20240311 6.19 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
8 20250321 101328 57 100.00 KOSDAQ 금융 N N N N N 10290 -10 5 -0.10 40245780 3911 52.24 10300 10310 10290 13390 7210 10300 10290.41 0.45 0 2998 10320 10310 10300 10290 10280 10315 10295 23 3090 500 7620 10 1 4664000 480 55.32 1.08 12 0.08 186.00 9506.00 10390 20250227 -0.96 9690 20240311 6.19 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 20250321 091335 57 100.00 KOSDAQ 금융 N N N N N 10290 -10 5 -0.10 1452470 141 1.88 10300 10310 10290 13390 7210 10300 10301.21 0.45 0 52 10320 10310 10300 10290 10280 10315 10295 23 3090 500 7620 10 1 4664000 480 55.32 1.08 12 0.00 186.00 9506.00 10390 20250227 -0.96 9690 20240311 6.19 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 20250320 161951 57 100.00 KOSDAQ 금융 N N N N N 10300 -10 5 -0.10 77129145 7486 1462.11 10290 10310 10290 13400 7220 10310 10303.12 0.45 0 -217 10323 10316 10303 10296 10283 10320 10300 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.16 186.00 9506.00 10390 20250227 -0.87 9680 20240308 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 21117 N N 0 N 00 N
11 20250320 151321 57 100.00 KOSDAQ 금융 N N N N N 10305 -5 5 -0.05 74399635 7221 1410.35 10290 10310 10290 13400 7220 10310 10303.23 0.45 0 -151 10323 10316 10303 10296 10283 10320 10300 23 3090 500 7620 10 1 4664000 481 55.40 1.08 12 0.15 186.00 9506.00 10390 20250227 -0.82 9680 20240308 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 21117 N N 0 N 00 N
12 20250320 141327 57 100.00 KOSDAQ 금융 N N N N N 10305 -5 5 -0.05 65959820 6402 1250.39 10290 10310 10290 13400 7220 10310 10303.00 0.45 0 -151 10323 10316 10303 10296 10283 10320 10300 23 3090 500 7620 10 1 4664000 481 55.40 1.08 12 0.14 186.00 9506.00 10390 20250227 -0.82 9680 20240308 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 21117 N N 0 N 00 N