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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042370/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
20250306,160445,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7830,-130,5,-1.63,1098490870,138146,136.06,7960,8080,7780,10340,5580,7960,7951.76,4.28,0,-13197,8106,8032,7946,7872,7786,7990,7830,131,2380,500,5890,10,1,26200025,2051,-252.58,0.96,12,0.53,-31.00,8162.00,13240,20240513,-40.86,6000,20241209,30.50,8590,-8.85,20250113,6730,16.34,20250102,13240,-40.86,20240513,6000,30.50,20241209,3.17,N,042370,500,131 억,,1121229,N,N,0,N,00,N
20250306,150444,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7830,-130,5,-1.63,1024265640,128666,126.72,7960,8080,7780,10340,5580,7960,7960.66,4.28,0,-11762,8106,8032,7946,7872,7786,7990,7830,131,2380,500,5890,10,1,26200025,2051,-252.58,0.96,12,0.49,-31.00,8162.00,13240,20240513,-40.86,6000,20241209,30.50,8590,-8.85,20250113,6730,16.34,20250102,13240,-40.86,20240513,6000,30.50,20241209,3.17,N,042370,500,131 억,,1121229,N,N,0,N,00,N
20250306,140444,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7900,-60,5,-0.75,806773420,100893,99.37,7960,8080,7900,10340,5580,7960,7996.33,4.28,0,-12834,8106,8032,7946,7872,7786,7990,7830,131,2380,500,5890,10,1,26200025,2070,-254.84,0.97,12,0.39,-31.00,8162.00,13240,20240513,-40.33,6000,20241209,31.67,8590,-8.03,20250113,6730,17.38,20250102,13240,-40.33,20240513,6000,31.67,20241209,3.17,N,042370,500,131 억,,1121229,N,N,0,N,00,N
20250306,130443,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7980,20,2,0.25,688971695,86047,84.75,7960,8080,7930,10340,5580,7960,8006.92,4.28,0,-14413,8106,8032,7946,7872,7786,7990,7830,131,2380,500,5890,10,1,26200025,2091,-257.42,0.98,12,0.33,-31.00,8162.00,13240,20240513,-39.73,6000,20241209,33.00,8590,-7.10,20250113,6730,18.57,20250102,13240,-39.73,20240513,6000,33.00,20241209,3.17,N,042370,500,131 억,,1121229,N,N,0,N,00,N
20250306,120444,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7970,10,2,0.13,626256745,78160,76.98,7960,8080,7940,10340,5580,7960,8012.50,4.28,0,-11909,8106,8032,7946,7872,7786,7990,7830,131,2380,500,5890,10,1,26200025,2088,-257.10,0.98,12,0.30,-31.00,8162.00,13240,20240513,-39.80,6000,20241209,32.83,8590,-7.22,20250113,6730,18.42,20250102,13240,-39.80,20240513,6000,32.83,20241209,3.17,N,042370,500,131 억,,1121229,N,N,0,N,00,N
20250306,110442,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8020,60,2,0.75,475815715,59310,58.41,7960,8080,7940,10340,5580,7960,8022.52,4.28,0,-15700,8106,8032,7946,7872,7786,7990,7830,131,2380,500,5890,10,1,26200025,2101,-258.71,0.98,12,0.23,-31.00,8162.00,13240,20240513,-39.43,6000,20241209,33.67,8590,-6.64,20250113,6730,19.17,20250102,13240,-39.43,20240513,6000,33.67,20241209,3.17,N,042370,500,131 억,,1121229,N,N,0,N,00,N
20250306,100444,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8000,40,2,0.50,406705535,50703,49.94,7960,8080,7940,10340,5580,7960,8021.33,4.28,0,-14200,8106,8032,7946,7872,7786,7990,7830,131,2380,500,5890,10,1,26200025,2096,-258.06,0.98,12,0.19,-31.00,8162.00,13240,20240513,-39.58,6000,20241209,33.33,8590,-6.87,20250113,6730,18.87,20250102,13240,-39.58,20240513,6000,33.33,20241209,3.17,N,042370,500,131 억,,1121229,N,N,0,N,00,N
20250306,090446,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7950,-10,5,-0.13,28942430,3635,3.58,7960,7990,7940,10340,5580,7960,7962.15,4.28,0,-1501,8106,8032,7946,7872,7786,7990,7830,131,2380,500,5890,10,1,26200025,2083,-256.45,0.97,12,0.01,-31.00,8162.00,13240,20240513,-39.95,6000,20241209,32.50,8590,-7.45,20250113,6730,18.13,20250102,13240,-39.95,20240513,6000,32.50,20241209,3.17,N,042370,500,131 억,,1121229,N,N,0,N,00,N
20250305,160440,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7960,0,3,0.00,801209690,100699,44.78,8000,8020,7860,10340,5580,7960,7956.48,4.26,0,8522,8253,8106,7873,7726,7493,8180,7800,131,2380,500,5890,10,1,26200025,2086,-256.77,0.98,12,0.38,-31.00,8162.00,13240,20240513,-39.88,6000,20241209,32.67,8590,-7.33,20250113,6730,18.28,20250102,13240,-39.88,20240513,6000,32.67,20241209,3.27,N,042370,500,131 억,,1116812,N,N,89,N,00,N
20250305,150441,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7960,0,3,0.00,766568090,96342,42.85,8000,8020,7860,10340,5580,7960,7956.74,4.26,0,7217,8253,8106,7873,7726,7493,8180,7800,131,2380,500,5890,10,1,26200025,2086,-256.77,0.98,12,0.37,-31.00,8162.00,13240,20240513,-39.88,6000,20241209,32.67,8590,-7.33,20250113,6730,18.28,20250102,13240,-39.88,20240513,6000,32.67,20241209,3.27,N,042370,500,131 억,,1116812,N,N,89,N,00,N
20250305,140439,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7980,20,2,0.25,657429510,82637,36.75,8000,8020,7860,10340,5580,7960,7955.63,4.26,0,5456,8253,8106,7873,7726,7493,8180,7800,131,2380,500,5890,10,1,26200025,2091,-257.42,0.98,12,0.32,-31.00,8162.00,13240,20240513,-39.73,6000,20241209,33.00,8590,-7.10,20250113,6730,18.57,20250102,13240,-39.73,20240513,6000,33.00,20241209,3.27,N,042370,500,131 억,,1116812,N,N,89,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 20250306 160445 55 60.00 KOSDAQ 금융 N N N Y 60 N 7830 -130 5 -1.63 1098490870 138146 136.06 7960 8080 7780 10340 5580 7960 7951.76 4.28 0 -13197 8106 8032 7946 7872 7786 7990 7830 131 2380 500 5890 10 1 26200025 2051 -252.58 0.96 12 0.53 -31.00 8162.00 13240 20240513 -40.86 6000 20241209 30.50 8590 -8.85 20250113 6730 16.34 20250102 13240 -40.86 20240513 6000 30.50 20241209 3.17 N 042370 500 131 억 1121229 N N 0 N 00 N
3 20250306 150444 55 60.00 KOSDAQ 금융 N N N Y 60 N 7830 -130 5 -1.63 1024265640 128666 126.72 7960 8080 7780 10340 5580 7960 7960.66 4.28 0 -11762 8106 8032 7946 7872 7786 7990 7830 131 2380 500 5890 10 1 26200025 2051 -252.58 0.96 12 0.49 -31.00 8162.00 13240 20240513 -40.86 6000 20241209 30.50 8590 -8.85 20250113 6730 16.34 20250102 13240 -40.86 20240513 6000 30.50 20241209 3.17 N 042370 500 131 억 1121229 N N 0 N 00 N
4 20250306 140444 55 60.00 KOSDAQ 금융 N N N Y 60 N 7900 -60 5 -0.75 806773420 100893 99.37 7960 8080 7900 10340 5580 7960 7996.33 4.28 0 -12834 8106 8032 7946 7872 7786 7990 7830 131 2380 500 5890 10 1 26200025 2070 -254.84 0.97 12 0.39 -31.00 8162.00 13240 20240513 -40.33 6000 20241209 31.67 8590 -8.03 20250113 6730 17.38 20250102 13240 -40.33 20240513 6000 31.67 20241209 3.17 N 042370 500 131 억 1121229 N N 0 N 00 N
5 20250306 130443 55 60.00 KOSDAQ 금융 N N N Y 60 N 7980 20 2 0.25 688971695 86047 84.75 7960 8080 7930 10340 5580 7960 8006.92 4.28 0 -14413 8106 8032 7946 7872 7786 7990 7830 131 2380 500 5890 10 1 26200025 2091 -257.42 0.98 12 0.33 -31.00 8162.00 13240 20240513 -39.73 6000 20241209 33.00 8590 -7.10 20250113 6730 18.57 20250102 13240 -39.73 20240513 6000 33.00 20241209 3.17 N 042370 500 131 억 1121229 N N 0 N 00 N
6 20250306 120444 55 60.00 KOSDAQ 금융 N N N Y 60 N 7970 10 2 0.13 626256745 78160 76.98 7960 8080 7940 10340 5580 7960 8012.50 4.28 0 -11909 8106 8032 7946 7872 7786 7990 7830 131 2380 500 5890 10 1 26200025 2088 -257.10 0.98 12 0.30 -31.00 8162.00 13240 20240513 -39.80 6000 20241209 32.83 8590 -7.22 20250113 6730 18.42 20250102 13240 -39.80 20240513 6000 32.83 20241209 3.17 N 042370 500 131 억 1121229 N N 0 N 00 N
7 20250306 110442 55 60.00 KOSDAQ 금융 N N N Y 60 N 8020 60 2 0.75 475815715 59310 58.41 7960 8080 7940 10340 5580 7960 8022.52 4.28 0 -15700 8106 8032 7946 7872 7786 7990 7830 131 2380 500 5890 10 1 26200025 2101 -258.71 0.98 12 0.23 -31.00 8162.00 13240 20240513 -39.43 6000 20241209 33.67 8590 -6.64 20250113 6730 19.17 20250102 13240 -39.43 20240513 6000 33.67 20241209 3.17 N 042370 500 131 억 1121229 N N 0 N 00 N
8 20250306 100444 55 60.00 KOSDAQ 금융 N N N Y 60 N 8000 40 2 0.50 406705535 50703 49.94 7960 8080 7940 10340 5580 7960 8021.33 4.28 0 -14200 8106 8032 7946 7872 7786 7990 7830 131 2380 500 5890 10 1 26200025 2096 -258.06 0.98 12 0.19 -31.00 8162.00 13240 20240513 -39.58 6000 20241209 33.33 8590 -6.87 20250113 6730 18.87 20250102 13240 -39.58 20240513 6000 33.33 20241209 3.17 N 042370 500 131 억 1121229 N N 0 N 00 N
9 20250306 090446 55 60.00 KOSDAQ 금융 N N N Y 60 N 7950 -10 5 -0.13 28942430 3635 3.58 7960 7990 7940 10340 5580 7960 7962.15 4.28 0 -1501 8106 8032 7946 7872 7786 7990 7830 131 2380 500 5890 10 1 26200025 2083 -256.45 0.97 12 0.01 -31.00 8162.00 13240 20240513 -39.95 6000 20241209 32.50 8590 -7.45 20250113 6730 18.13 20250102 13240 -39.95 20240513 6000 32.50 20241209 3.17 N 042370 500 131 억 1121229 N N 0 N 00 N
10 20250305 160440 55 60.00 KOSDAQ 금융 N N N Y 60 N 7960 0 3 0.00 801209690 100699 44.78 8000 8020 7860 10340 5580 7960 7956.48 4.26 0 8522 8253 8106 7873 7726 7493 8180 7800 131 2380 500 5890 10 1 26200025 2086 -256.77 0.98 12 0.38 -31.00 8162.00 13240 20240513 -39.88 6000 20241209 32.67 8590 -7.33 20250113 6730 18.28 20250102 13240 -39.88 20240513 6000 32.67 20241209 3.27 N 042370 500 131 억 1116812 N N 89 N 00 N
11 20250305 150441 55 60.00 KOSDAQ 금융 N N N Y 60 N 7960 0 3 0.00 766568090 96342 42.85 8000 8020 7860 10340 5580 7960 7956.74 4.26 0 7217 8253 8106 7873 7726 7493 8180 7800 131 2380 500 5890 10 1 26200025 2086 -256.77 0.98 12 0.37 -31.00 8162.00 13240 20240513 -39.88 6000 20241209 32.67 8590 -7.33 20250113 6730 18.28 20250102 13240 -39.88 20240513 6000 32.67 20241209 3.27 N 042370 500 131 억 1116812 N N 89 N 00 N
12 20250305 140439 55 60.00 KOSDAQ 금융 N N N Y 60 N 7980 20 2 0.25 657429510 82637 36.75 8000 8020 7860 10340 5580 7960 7955.63 4.26 0 5456 8253 8106 7873 7726 7493 8180 7800 131 2380 500 5890 10 1 26200025 2091 -257.42 0.98 12 0.32 -31.00 8162.00 13240 20240513 -39.73 6000 20241209 33.00 8590 -7.10 20250113 6730 18.57 20250102 13240 -39.73 20240513 6000 33.00 20241209 3.27 N 042370 500 131 억 1116812 N N 89 N 00 N