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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,48163930,4681,172.92,10300,10300,10270,13390,7210,10300,10289.24,0.46,0,-421,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,480,55.32,1.08,12,0.10,186.00,9506.00,10390,20250227,-0.96,9660,20240227,6.52,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9680,6.30,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N
20250307,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,48112480,4676,172.74,10300,10300,10270,13390,7210,10300,10289.24,0.46,0,-421,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.10,186.00,9506.00,10390,20250227,-0.87,9660,20240227,6.63,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9680,6.40,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N
20250307,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,-20,5,-0.19,46362470,4506,166.46,10300,10300,10270,13390,7210,10300,10289.05,0.46,0,-367,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,479,55.27,1.08,12,0.10,186.00,9506.00,10390,20250227,-1.06,9660,20240227,6.42,10390,-1.06,20250227,10020,2.59,20250102,10390,-1.06,20250227,9680,6.20,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N
20250307,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,-20,5,-0.19,41301490,4014,148.28,10300,10300,10270,13390,7210,10300,10289.36,0.46,0,-371,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,479,55.27,1.08,12,0.09,186.00,9506.00,10390,20250227,-1.06,9660,20240227,6.42,10390,-1.06,20250227,10020,2.59,20250102,10390,-1.06,20250227,9680,6.20,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N
20250307,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,-20,5,-0.19,40520210,3938,145.47,10300,10300,10270,13390,7210,10300,10289.54,0.46,0,-371,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,479,55.27,1.08,12,0.08,186.00,9506.00,10390,20250227,-1.06,9660,20240227,6.42,10390,-1.06,20250227,10020,2.59,20250102,10390,-1.06,20250227,9680,6.20,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N
20250307,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,-20,5,-0.19,39821170,3870,142.96,10300,10300,10270,13390,7210,10300,10289.71,0.46,0,-371,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,479,55.27,1.08,12,0.08,186.00,9506.00,10390,20250227,-1.06,9660,20240227,6.42,10390,-1.06,20250227,10020,2.59,20250102,10390,-1.06,20250227,9680,6.20,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N
20250307,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10270,-30,5,-0.29,27582930,2680,99.00,10300,10300,10270,13390,7210,10300,10292.14,0.46,0,-421,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,479,55.22,1.08,12,0.06,186.00,9506.00,10390,20250227,-1.15,9660,20240227,6.31,10390,-1.15,20250227,10020,2.50,20250102,10390,-1.15,20250227,9680,6.10,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N
20250307,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10280,-20,5,-0.19,21100610,2049,75.69,10300,10300,10280,13390,7210,10300,10298.00,0.46,0,-421,10326,10312,10306,10292,10286,10310,10290,23,3090,500,7620,10,1,4664000,479,55.27,1.08,12,0.04,186.00,9506.00,10390,20250227,-1.06,9660,20240227,6.42,10390,-1.06,20250227,10020,2.59,20250102,10390,-1.06,20250227,9680,6.20,20240307,0.00,N,448740,500,23 억,,21336,N,N,0,N,00,N
20250306,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,27903560,2707,27.74,10310,10320,10300,13400,7220,10310,10307.93,0.46,0,-301,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.06,186.00,9506.00,10390,20250227,-0.87,9640,20240222,6.85,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9680,6.40,20240306,0.00,N,448740,500,23 억,,21627,N,N,0,N,00,N
20250306,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,27779960,2695,27.62,10310,10320,10300,13400,7220,10310,10307.96,0.46,0,-295,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.06,186.00,9506.00,10390,20250227,-0.87,9640,20240222,6.85,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9680,6.40,20240306,0.00,N,448740,500,23 억,,21627,N,N,0,N,00,N
20250306,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,-10,5,-0.10,25719960,2495,25.57,10310,10320,10300,13400,7220,10310,10308.60,0.46,0,-295,10343,10326,10313,10296,10283,10325,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.05,186.00,9506.00,10390,20250227,-0.87,9640,20240222,6.85,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9680,6.40,20240306,0.00,N,448740,500,23 억,,21627,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 20250307 161233 57 100.00 KOSDAQ 금융 N N N N N 10290 -10 5 -0.10 48163930 4681 172.92 10300 10300 10270 13390 7210 10300 10289.24 0.46 0 -421 10326 10312 10306 10292 10286 10310 10290 23 3090 500 7620 10 1 4664000 480 55.32 1.08 12 0.10 186.00 9506.00 10390 20250227 -0.96 9660 20240227 6.52 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9680 6.30 20240307 0.00 N 448740 500 23 억 21336 N N 0 N 00 N
3 20250307 151238 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 48112480 4676 172.74 10300 10300 10270 13390 7210 10300 10289.24 0.46 0 -421 10326 10312 10306 10292 10286 10310 10290 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.10 186.00 9506.00 10390 20250227 -0.87 9660 20240227 6.63 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9680 6.40 20240307 0.00 N 448740 500 23 억 21336 N N 0 N 00 N
4 20250307 141234 57 100.00 KOSDAQ 금융 N N N N N 10280 -20 5 -0.19 46362470 4506 166.46 10300 10300 10270 13390 7210 10300 10289.05 0.46 0 -367 10326 10312 10306 10292 10286 10310 10290 23 3090 500 7620 10 1 4664000 479 55.27 1.08 12 0.10 186.00 9506.00 10390 20250227 -1.06 9660 20240227 6.42 10390 -1.06 20250227 10020 2.59 20250102 10390 -1.06 20250227 9680 6.20 20240307 0.00 N 448740 500 23 억 21336 N N 0 N 00 N
5 20250307 131237 57 100.00 KOSDAQ 금융 N N N N N 10280 -20 5 -0.19 41301490 4014 148.28 10300 10300 10270 13390 7210 10300 10289.36 0.46 0 -371 10326 10312 10306 10292 10286 10310 10290 23 3090 500 7620 10 1 4664000 479 55.27 1.08 12 0.09 186.00 9506.00 10390 20250227 -1.06 9660 20240227 6.42 10390 -1.06 20250227 10020 2.59 20250102 10390 -1.06 20250227 9680 6.20 20240307 0.00 N 448740 500 23 억 21336 N N 0 N 00 N
6 20250307 121236 57 100.00 KOSDAQ 금융 N N N N N 10280 -20 5 -0.19 40520210 3938 145.47 10300 10300 10270 13390 7210 10300 10289.54 0.46 0 -371 10326 10312 10306 10292 10286 10310 10290 23 3090 500 7620 10 1 4664000 479 55.27 1.08 12 0.08 186.00 9506.00 10390 20250227 -1.06 9660 20240227 6.42 10390 -1.06 20250227 10020 2.59 20250102 10390 -1.06 20250227 9680 6.20 20240307 0.00 N 448740 500 23 억 21336 N N 0 N 00 N
7 20250307 111234 57 100.00 KOSDAQ 금융 N N N N N 10280 -20 5 -0.19 39821170 3870 142.96 10300 10300 10270 13390 7210 10300 10289.71 0.46 0 -371 10326 10312 10306 10292 10286 10310 10290 23 3090 500 7620 10 1 4664000 479 55.27 1.08 12 0.08 186.00 9506.00 10390 20250227 -1.06 9660 20240227 6.42 10390 -1.06 20250227 10020 2.59 20250102 10390 -1.06 20250227 9680 6.20 20240307 0.00 N 448740 500 23 억 21336 N N 0 N 00 N
8 20250307 101231 57 100.00 KOSDAQ 금융 N N N N N 10270 -30 5 -0.29 27582930 2680 99.00 10300 10300 10270 13390 7210 10300 10292.14 0.46 0 -421 10326 10312 10306 10292 10286 10310 10290 23 3090 500 7620 10 1 4664000 479 55.22 1.08 12 0.06 186.00 9506.00 10390 20250227 -1.15 9660 20240227 6.31 10390 -1.15 20250227 10020 2.50 20250102 10390 -1.15 20250227 9680 6.10 20240307 0.00 N 448740 500 23 억 21336 N N 0 N 00 N
9 20250307 091238 57 100.00 KOSDAQ 금융 N N N N N 10280 -20 5 -0.19 21100610 2049 75.69 10300 10300 10280 13390 7210 10300 10298.00 0.46 0 -421 10326 10312 10306 10292 10286 10310 10290 23 3090 500 7620 10 1 4664000 479 55.27 1.08 12 0.04 186.00 9506.00 10390 20250227 -1.06 9660 20240227 6.42 10390 -1.06 20250227 10020 2.59 20250102 10390 -1.06 20250227 9680 6.20 20240307 0.00 N 448740 500 23 억 21336 N N 0 N 00 N
10 20250306 161226 57 100.00 KOSDAQ 금융 N N N N N 10300 -10 5 -0.10 27903560 2707 27.74 10310 10320 10300 13400 7220 10310 10307.93 0.46 0 -301 10343 10326 10313 10296 10283 10325 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.06 186.00 9506.00 10390 20250227 -0.87 9640 20240222 6.85 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9680 6.40 20240306 0.00 N 448740 500 23 억 21627 N N 0 N 00 N
11 20250306 151227 57 100.00 KOSDAQ 금융 N N N N N 10300 -10 5 -0.10 27779960 2695 27.62 10310 10320 10300 13400 7220 10310 10307.96 0.46 0 -295 10343 10326 10313 10296 10283 10325 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.06 186.00 9506.00 10390 20250227 -0.87 9640 20240222 6.85 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9680 6.40 20240306 0.00 N 448740 500 23 억 21627 N N 0 N 00 N
12 20250306 141225 57 100.00 KOSDAQ 금융 N N N N N 10300 -10 5 -0.10 25719960 2495 25.57 10310 10320 10300 13400 7220 10310 10308.60 0.46 0 -295 10343 10326 10313 10296 10283 10325 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.05 186.00 9506.00 10390 20250227 -0.87 9640 20240222 6.85 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9680 6.40 20240306 0.00 N 448740 500 23 억 21627 N N 0 N 00 N