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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
442310/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
20250312,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,8252200,3890,49.28,2135,2135,2120,2760,1490,2125,2121.39,0.16,0,-1627,2135,2130,2125,2120,2115,2132,2122,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.06,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10732,N,N,0,N,00,N
20250312,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,8184255,3858,48.88,2135,2135,2120,2760,1490,2125,2121.37,0.16,0,-1602,2135,2130,2125,2120,2115,2132,2122,7,635,100,1570,5,1,6710000,142,38.55,1.13,12,0.06,55.00,1884.00,2430,20240708,-12.76,2065,20250113,2.66,2185,-2.97,20250218,2065,2.66,20250113,2430,-12.76,20240708,2065,2.66,20250113,0.00,N,442310,100,6 억,,10732,N,N,0,N,00,N
20250312,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,7514100,3542,44.88,2135,2135,2120,2760,1490,2125,2121.43,0.16,0,-1299,2135,2130,2125,2120,2115,2132,2122,7,635,100,1570,5,1,6710000,142,38.55,1.13,12,0.05,55.00,1884.00,2430,20240708,-12.76,2065,20250113,2.66,2185,-2.97,20250218,2065,2.66,20250113,2430,-12.76,20240708,2065,2.66,20250113,0.00,N,442310,100,6 억,,10732,N,N,0,N,00,N
20250312,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6637370,3129,39.64,2135,2135,2120,2760,1490,2125,2121.24,0.16,0,-1003,2135,2130,2125,2120,2115,2132,2122,7,635,100,1570,5,1,6710000,142,38.55,1.13,12,0.05,55.00,1884.00,2430,20240708,-12.76,2065,20250113,2.66,2185,-2.97,20250218,2065,2.66,20250113,2430,-12.76,20240708,2065,2.66,20250113,0.00,N,442310,100,6 억,,10732,N,N,0,N,00,N
20250312,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6005590,2831,35.87,2135,2135,2120,2760,1490,2125,2121.37,0.16,0,-707,2135,2130,2125,2120,2115,2132,2122,7,635,100,1570,5,1,6710000,142,38.55,1.13,12,0.04,55.00,1884.00,2430,20240708,-12.76,2065,20250113,2.66,2185,-2.97,20250218,2065,2.66,20250113,2430,-12.76,20240708,2065,2.66,20250113,0.00,N,442310,100,6 억,,10732,N,N,0,N,00,N
20250312,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,4894610,2307,29.23,2135,2135,2120,2760,1490,2125,2121.63,0.16,0,-390,2135,2130,2125,2120,2115,2132,2122,7,635,100,1570,5,1,6710000,142,38.55,1.13,12,0.03,55.00,1884.00,2430,20240708,-12.76,2065,20250113,2.66,2185,-2.97,20250218,2065,2.66,20250113,2430,-12.76,20240708,2065,2.66,20250113,0.00,N,442310,100,6 억,,10732,N,N,0,N,00,N
20250312,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,820990,386,4.89,2135,2135,2125,2760,1490,2125,2126.92,0.16,0,-99,2135,2130,2125,2120,2115,2132,2122,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.01,55.00,1884.00,2430,20240708,-12.35,2065,20250113,3.15,2185,-2.52,20250218,2065,3.15,20250113,2430,-12.35,20240708,2065,3.15,20250113,0.00,N,442310,100,6 억,,10732,N,N,0,N,00,N
20250312,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,2135,1,0.01,2135,2135,2135,2760,1490,2125,2135.00,0.16,0,0,2135,2130,2125,2120,2115,2132,2122,7,635,100,1570,5,1,6710000,143,38.82,1.13,12,0.00,55.00,1884.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,N,442310,100,6 억,,10732,N,N,0,N,00,N
20250311,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,16746800,7893,109.44,2120,2130,2120,2765,1495,2130,2121.73,0.16,0,13,2143,2136,2128,2121,2113,2140,2125,7,635,100,1570,5,1,6710000,143,38.64,1.13,12,0.12,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2185,-2.75,20250218,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,10719,N,N,0,N,00,N
20250311,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,16736175,7888,109.37,2120,2130,2120,2765,1495,2130,2121.73,0.16,0,13,2143,2136,2128,2121,2113,2140,2125,7,635,100,1570,5,1,6710000,143,38.64,1.13,12,0.12,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2185,-2.75,20250218,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,10719,N,N,0,N,00,N
20250311,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,16736175,7888,109.37,2120,2130,2120,2765,1495,2130,2121.73,0.16,0,13,2143,2136,2128,2121,2113,2140,2125,7,635,100,1570,5,1,6710000,143,38.64,1.13,12,0.12,55.00,1884.00,2430,20240708,-12.55,2065,20250113,2.91,2185,-2.75,20250218,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,N,442310,100,6 억,,10719,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 20250312 161245 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 8252200 3890 49.28 2135 2135 2120 2760 1490 2125 2121.39 0.16 0 -1627 2135 2130 2125 2120 2115 2132 2122 7 635 100 1570 5 1 6710000 143 38.73 1.13 12 0.06 55.00 1884.00 2430 20240708 -12.35 2065 20250113 3.15 2185 -2.52 20250218 2065 3.15 20250113 2430 -12.35 20240708 2065 3.15 20250113 0.00 N 442310 100 6 억 10732 N N 0 N 00 N
3 20250312 151249 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 8184255 3858 48.88 2135 2135 2120 2760 1490 2125 2121.37 0.16 0 -1602 2135 2130 2125 2120 2115 2132 2122 7 635 100 1570 5 1 6710000 142 38.55 1.13 12 0.06 55.00 1884.00 2430 20240708 -12.76 2065 20250113 2.66 2185 -2.97 20250218 2065 2.66 20250113 2430 -12.76 20240708 2065 2.66 20250113 0.00 N 442310 100 6 억 10732 N N 0 N 00 N
4 20250312 141243 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 7514100 3542 44.88 2135 2135 2120 2760 1490 2125 2121.43 0.16 0 -1299 2135 2130 2125 2120 2115 2132 2122 7 635 100 1570 5 1 6710000 142 38.55 1.13 12 0.05 55.00 1884.00 2430 20240708 -12.76 2065 20250113 2.66 2185 -2.97 20250218 2065 2.66 20250113 2430 -12.76 20240708 2065 2.66 20250113 0.00 N 442310 100 6 억 10732 N N 0 N 00 N
5 20250312 131245 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 6637370 3129 39.64 2135 2135 2120 2760 1490 2125 2121.24 0.16 0 -1003 2135 2130 2125 2120 2115 2132 2122 7 635 100 1570 5 1 6710000 142 38.55 1.13 12 0.05 55.00 1884.00 2430 20240708 -12.76 2065 20250113 2.66 2185 -2.97 20250218 2065 2.66 20250113 2430 -12.76 20240708 2065 2.66 20250113 0.00 N 442310 100 6 억 10732 N N 0 N 00 N
6 20250312 121249 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 6005590 2831 35.87 2135 2135 2120 2760 1490 2125 2121.37 0.16 0 -707 2135 2130 2125 2120 2115 2132 2122 7 635 100 1570 5 1 6710000 142 38.55 1.13 12 0.04 55.00 1884.00 2430 20240708 -12.76 2065 20250113 2.66 2185 -2.97 20250218 2065 2.66 20250113 2430 -12.76 20240708 2065 2.66 20250113 0.00 N 442310 100 6 억 10732 N N 0 N 00 N
7 20250312 111239 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 4894610 2307 29.23 2135 2135 2120 2760 1490 2125 2121.63 0.16 0 -390 2135 2130 2125 2120 2115 2132 2122 7 635 100 1570 5 1 6710000 142 38.55 1.13 12 0.03 55.00 1884.00 2430 20240708 -12.76 2065 20250113 2.66 2185 -2.97 20250218 2065 2.66 20250113 2430 -12.76 20240708 2065 2.66 20250113 0.00 N 442310 100 6 억 10732 N N 0 N 00 N
8 20250312 101242 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 820990 386 4.89 2135 2135 2125 2760 1490 2125 2126.92 0.16 0 -99 2135 2130 2125 2120 2115 2132 2122 7 635 100 1570 5 1 6710000 143 38.73 1.13 12 0.01 55.00 1884.00 2430 20240708 -12.35 2065 20250113 3.15 2185 -2.52 20250218 2065 3.15 20250113 2430 -12.35 20240708 2065 3.15 20250113 0.00 N 442310 100 6 억 10732 N N 0 N 00 N
9 20250312 091250 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 2135 1 0.01 2135 2135 2135 2760 1490 2125 2135.00 0.16 0 0 2135 2130 2125 2120 2115 2132 2122 7 635 100 1570 5 1 6710000 143 38.82 1.13 12 0.00 55.00 1884.00 2430 20240708 -12.14 2065 20250113 3.39 2185 -2.29 20250218 2065 3.39 20250113 2430 -12.14 20240708 2065 3.39 20250113 0.00 N 442310 100 6 억 10732 N N 0 N 00 N
10 20250311 161235 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 16746800 7893 109.44 2120 2130 2120 2765 1495 2130 2121.73 0.16 0 13 2143 2136 2128 2121 2113 2140 2125 7 635 100 1570 5 1 6710000 143 38.64 1.13 12 0.12 55.00 1884.00 2430 20240708 -12.55 2065 20250113 2.91 2185 -2.75 20250218 2065 2.91 20250113 2430 -12.55 20240708 2065 2.91 20250113 0.00 N 442310 100 6 억 10719 N N 0 N 00 N
11 20250311 151237 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 16736175 7888 109.37 2120 2130 2120 2765 1495 2130 2121.73 0.16 0 13 2143 2136 2128 2121 2113 2140 2125 7 635 100 1570 5 1 6710000 143 38.64 1.13 12 0.12 55.00 1884.00 2430 20240708 -12.55 2065 20250113 2.91 2185 -2.75 20250218 2065 2.91 20250113 2430 -12.55 20240708 2065 2.91 20250113 0.00 N 442310 100 6 억 10719 N N 0 N 00 N
12 20250311 141242 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 16736175 7888 109.37 2120 2130 2120 2765 1495 2130 2121.73 0.16 0 13 2143 2136 2128 2121 2113 2140 2125 7 635 100 1570 5 1 6710000 143 38.64 1.13 12 0.12 55.00 1884.00 2430 20240708 -12.55 2065 20250113 2.91 2185 -2.75 20250218 2065 2.91 20250113 2430 -12.55 20240708 2065 2.91 20250113 0.00 N 442310 100 6 억 10719 N N 0 N 00 N