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
442900/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
20250312,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-10,5,-0.10,120612000,11790,116.79,10230,10250,10230,13310,7170,10240,10230.03,3.96,0,-155,10280,10260,10240,10220,10200,10270,10230,38,3070,500,7570,10,1,7680000,786,54.71,1.04,12,0.15,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9550,7.12,20240312,0.00,N,442900,500,38 억,,303892,N,N,0,N,00,N
20250312,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-10,5,-0.10,28705680,2806,27.80,10230,10250,10230,13310,7170,10240,10230.11,3.96,0,-155,10280,10260,10240,10220,10200,10270,10230,38,3070,500,7570,10,1,7680000,786,54.71,1.04,12,0.04,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9550,7.12,20240312,0.00,N,442900,500,38 억,,303892,N,N,0,N,00,N
20250312,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-10,5,-0.10,13309530,1301,12.89,10230,10250,10230,13310,7170,10240,10230.23,3.96,0,-155,10280,10260,10240,10220,10200,10270,10230,38,3070,500,7570,10,1,7680000,786,54.71,1.04,12,0.02,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9550,7.12,20240312,0.00,N,442900,500,38 억,,303892,N,N,0,N,00,N
20250312,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-10,5,-0.10,8194530,801,7.93,10230,10250,10230,13310,7170,10240,10230.37,3.96,0,-155,10280,10260,10240,10220,10200,10270,10230,38,3070,500,7570,10,1,7680000,786,54.71,1.04,12,0.01,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9550,7.12,20240312,0.00,N,442900,500,38 억,,303892,N,N,0,N,00,N
20250312,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-10,5,-0.10,2056530,201,1.99,10230,10250,10230,13310,7170,10240,10231.49,3.96,0,-155,10280,10260,10240,10220,10200,10270,10230,38,3070,500,7570,10,1,7680000,786,54.71,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9550,7.12,20240312,0.00,N,442900,500,38 억,,303892,N,N,0,N,00,N
20250312,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,10,2,0.10,204900,20,0.20,10230,10250,10230,13310,7170,10240,10245.00,3.96,0,-5,10280,10260,10240,10220,10200,10270,10230,38,3070,500,7570,10,1,7680000,787,54.81,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.39,9490,20240311,8.01,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9550,7.33,20240312,0.00,N,442900,500,38 억,,303892,N,N,0,N,00,N
20250312,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,10,2,0.10,61400,6,0.06,10230,10250,10230,13310,7170,10240,10233.33,3.96,0,-5,10280,10260,10240,10220,10200,10270,10230,38,3070,500,7570,10,1,7680000,787,54.81,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.39,9490,20240311,8.01,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9550,7.33,20240312,0.00,N,442900,500,38 억,,303892,N,N,0,N,00,N
20250312,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-10,5,-0.10,51150,5,0.05,10230,10230,10230,13310,7170,10240,10230.00,3.96,0,-5,10280,10260,10240,10220,10200,10270,10230,38,3070,500,7570,10,1,7680000,786,54.71,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9550,7.12,20240312,0.00,N,442900,500,38 억,,303892,N,N,0,N,00,N
20250311,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,-10,5,-0.10,103389325,10095,381.09,10220,10260,10220,13320,7180,10250,10241.64,3.95,0,145,10303,10276,10243,10216,10183,10290,10230,38,3070,500,7580,10,1,7680000,786,54.76,1.04,12,0.13,187.00,9883.00,10290,20250225,-0.49,9490,20240311,7.90,10290,-0.49,20250225,9940,3.02,20250102,10290,-0.49,20250225,9490,7.90,20240311,0.00,N,442900,500,38 억,,303742,N,N,0,N,00,N
20250311,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,-10,5,-0.10,103338125,10090,380.90,10220,10260,10220,13320,7180,10250,10241.64,3.95,0,145,10303,10276,10243,10216,10183,10290,10230,38,3070,500,7580,10,1,7680000,786,54.76,1.04,12,0.13,187.00,9883.00,10290,20250225,-0.49,9490,20240311,7.90,10290,-0.49,20250225,9940,3.02,20250102,10290,-0.49,20250225,9490,7.90,20240311,0.00,N,442900,500,38 억,,303742,N,N,0,N,00,N
20250311,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,-10,5,-0.10,92063885,8989,339.34,10220,10260,10220,13320,7180,10250,10241.84,3.95,0,145,10303,10276,10243,10216,10183,10290,10230,38,3070,500,7580,10,1,7680000,786,54.76,1.04,12,0.12,187.00,9883.00,10290,20250225,-0.49,9490,20240311,7.90,10290,-0.49,20250225,9940,3.02,20250102,10290,-0.49,20250225,9490,7.90,20240311,0.00,N,442900,500,38 억,,303742,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 161246 57 100.00 KOSDAQ 금융 N N N N N 10230 -10 5 -0.10 120612000 11790 116.79 10230 10250 10230 13310 7170 10240 10230.03 3.96 0 -155 10280 10260 10240 10220 10200 10270 10230 38 3070 500 7570 10 1 7680000 786 54.71 1.04 12 0.15 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9550 7.12 20240312 0.00 N 442900 500 38 억 303892 N N 0 N 00 N
3 20250312 151249 57 100.00 KOSDAQ 금융 N N N N N 10230 -10 5 -0.10 28705680 2806 27.80 10230 10250 10230 13310 7170 10240 10230.11 3.96 0 -155 10280 10260 10240 10220 10200 10270 10230 38 3070 500 7570 10 1 7680000 786 54.71 1.04 12 0.04 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9550 7.12 20240312 0.00 N 442900 500 38 억 303892 N N 0 N 00 N
4 20250312 141244 57 100.00 KOSDAQ 금융 N N N N N 10230 -10 5 -0.10 13309530 1301 12.89 10230 10250 10230 13310 7170 10240 10230.23 3.96 0 -155 10280 10260 10240 10220 10200 10270 10230 38 3070 500 7570 10 1 7680000 786 54.71 1.04 12 0.02 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9550 7.12 20240312 0.00 N 442900 500 38 억 303892 N N 0 N 00 N
5 20250312 131246 57 100.00 KOSDAQ 금융 N N N N N 10230 -10 5 -0.10 8194530 801 7.93 10230 10250 10230 13310 7170 10240 10230.37 3.96 0 -155 10280 10260 10240 10220 10200 10270 10230 38 3070 500 7570 10 1 7680000 786 54.71 1.04 12 0.01 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9550 7.12 20240312 0.00 N 442900 500 38 억 303892 N N 0 N 00 N
6 20250312 121250 57 100.00 KOSDAQ 금융 N N N N N 10230 -10 5 -0.10 2056530 201 1.99 10230 10250 10230 13310 7170 10240 10231.49 3.96 0 -155 10280 10260 10240 10220 10200 10270 10230 38 3070 500 7570 10 1 7680000 786 54.71 1.04 12 0.00 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9550 7.12 20240312 0.00 N 442900 500 38 억 303892 N N 0 N 00 N
7 20250312 111240 57 100.00 KOSDAQ 금융 N N N N N 10250 10 2 0.10 204900 20 0.20 10230 10250 10230 13310 7170 10240 10245.00 3.96 0 -5 10280 10260 10240 10220 10200 10270 10230 38 3070 500 7570 10 1 7680000 787 54.81 1.04 12 0.00 187.00 9883.00 10290 20250225 -0.39 9490 20240311 8.01 10290 -0.39 20250225 9940 3.12 20250102 10290 -0.39 20250225 9550 7.33 20240312 0.00 N 442900 500 38 억 303892 N N 0 N 00 N
8 20250312 101242 57 100.00 KOSDAQ 금융 N N N N N 10250 10 2 0.10 61400 6 0.06 10230 10250 10230 13310 7170 10240 10233.33 3.96 0 -5 10280 10260 10240 10220 10200 10270 10230 38 3070 500 7570 10 1 7680000 787 54.81 1.04 12 0.00 187.00 9883.00 10290 20250225 -0.39 9490 20240311 8.01 10290 -0.39 20250225 9940 3.12 20250102 10290 -0.39 20250225 9550 7.33 20240312 0.00 N 442900 500 38 억 303892 N N 0 N 00 N
9 20250312 091250 57 100.00 KOSDAQ 금융 N N N N N 10230 -10 5 -0.10 51150 5 0.05 10230 10230 10230 13310 7170 10240 10230.00 3.96 0 -5 10280 10260 10240 10220 10200 10270 10230 38 3070 500 7570 10 1 7680000 786 54.71 1.04 12 0.00 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9550 7.12 20240312 0.00 N 442900 500 38 억 303892 N N 0 N 00 N
10 20250311 161236 57 100.00 KOSDAQ 금융 N N N N N 10240 -10 5 -0.10 103389325 10095 381.09 10220 10260 10220 13320 7180 10250 10241.64 3.95 0 145 10303 10276 10243 10216 10183 10290 10230 38 3070 500 7580 10 1 7680000 786 54.76 1.04 12 0.13 187.00 9883.00 10290 20250225 -0.49 9490 20240311 7.90 10290 -0.49 20250225 9940 3.02 20250102 10290 -0.49 20250225 9490 7.90 20240311 0.00 N 442900 500 38 억 303742 N N 0 N 00 N
11 20250311 151238 57 100.00 KOSDAQ 금융 N N N N N 10240 -10 5 -0.10 103338125 10090 380.90 10220 10260 10220 13320 7180 10250 10241.64 3.95 0 145 10303 10276 10243 10216 10183 10290 10230 38 3070 500 7580 10 1 7680000 786 54.76 1.04 12 0.13 187.00 9883.00 10290 20250225 -0.49 9490 20240311 7.90 10290 -0.49 20250225 9940 3.02 20250102 10290 -0.49 20250225 9490 7.90 20240311 0.00 N 442900 500 38 억 303742 N N 0 N 00 N
12 20250311 141242 57 100.00 KOSDAQ 금융 N N N N N 10240 -10 5 -0.10 92063885 8989 339.34 10220 10260 10220 13320 7180 10250 10241.84 3.95 0 145 10303 10276 10243 10216 10183 10290 10230 38 3070 500 7580 10 1 7680000 786 54.76 1.04 12 0.12 187.00 9883.00 10290 20250225 -0.49 9490 20240311 7.90 10290 -0.49 20250225 9940 3.02 20250102 10290 -0.49 20250225 9490 7.90 20240311 0.00 N 442900 500 38 억 303742 N N 0 N 00 N