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
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
20250306,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,5582375,2609,812.77,2160,2160,2125,2780,1500,2140,2139.66,0.17,0,-190,2166,2152,2141,2127,2116,2147,2122,7,640,100,1580,5,1,6710000,143,38.82,1.13,12,0.04,55.00,1884.00,2430,20240708,-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,,11265,N,N,0,N,00,N
20250306,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,5567430,2602,810.59,2160,2160,2125,2780,1500,2140,2139.67,0.17,0,-190,2166,2152,2141,2127,2116,2147,2122,7,640,100,1580,5,1,6710000,144,38.91,1.14,12,0.04,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,N,442310,100,6 억,,11265,N,N,0,N,00,N
20250306,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,5147740,2405,749.22,2160,2160,2125,2780,1500,2140,2140.43,0.17,0,-176,2166,2152,2141,2127,2116,2147,2122,7,640,100,1580,5,1,6710000,143,38.73,1.13,12,0.04,55.00,1884.00,2430,20240708,-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,,11265,N,N,0,N,00,N
20250306,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,4642925,2168,675.39,2160,2160,2125,2780,1500,2140,2141.57,0.17,0,-90,2166,2152,2141,2127,2116,2147,2122,7,640,100,1580,5,1,6710000,143,38.73,1.13,12,0.03,55.00,1884.00,2430,20240708,-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,,11265,N,N,0,N,00,N
20250306,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,4461520,2083,648.91,2160,2160,2125,2780,1500,2140,2141.87,0.17,0,-83,2166,2152,2141,2127,2116,2147,2122,7,640,100,1580,5,1,6710000,143,38.82,1.13,12,0.03,55.00,1884.00,2430,20240708,-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,,11265,N,N,0,N,00,N
20250306,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,3572120,1665,518.69,2160,2160,2125,2780,1500,2140,2145.42,0.17,0,-28,2166,2152,2141,2127,2116,2147,2122,7,640,100,1580,5,1,6710000,143,38.64,1.13,12,0.02,55.00,1884.00,2430,20240708,-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,,11265,N,N,0,N,00,N
20250306,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,2036875,943,293.77,2160,2160,2155,2780,1500,2140,2159.99,0.17,0,-20,2166,2152,2141,2127,2116,2147,2122,7,640,100,1580,5,1,6710000,145,39.18,1.14,12,0.01,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11265,N,N,0,N,00,N
20250306,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,20,2,0.93,2034720,942,293.46,2160,2160,2160,2780,1500,2140,2160.00,0.17,0,-19,2166,2152,2141,2127,2116,2147,2122,7,640,100,1580,5,1,6710000,145,39.27,1.15,12,0.01,55.00,1884.00,2430,20240708,-11.11,2065,20250113,4.60,2185,-1.14,20250218,2065,4.60,20250113,2430,-11.11,20240708,2065,4.60,20250113,0.00,N,442310,100,6 억,,11265,N,N,0,N,00,N
20250305,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,687790,321,28.26,2145,2155,2130,2785,1505,2145,2142.73,0.17,0,-82,2175,2160,2135,2120,2095,2167,2127,7,640,100,1580,5,1,6710000,144,38.91,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,N,442310,100,6 억,,11227,N,N,0,N,00,N
20250305,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,627865,293,25.79,2145,2155,2130,2785,1505,2145,2142.88,0.17,0,-82,2175,2160,2135,2120,2095,2167,2127,7,640,100,1580,5,1,6710000,144,39.09,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.52,2065,20250113,4.12,2185,-1.60,20250218,2065,4.12,20250113,2430,-11.52,20240708,2065,4.12,20250113,0.00,N,442310,100,6 억,,11227,N,N,0,N,00,N
20250305,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,475905,222,19.54,2145,2155,2140,2785,1505,2145,2143.72,0.17,0,-13,2175,2160,2135,2120,2095,2167,2127,7,640,100,1580,5,1,6710000,144,38.91,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,N,442310,100,6 억,,11227,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 20250306 161220 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 5582375 2609 812.77 2160 2160 2125 2780 1500 2140 2139.66 0.17 0 -190 2166 2152 2141 2127 2116 2147 2122 7 640 100 1580 5 1 6710000 143 38.82 1.13 12 0.04 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 11265 N N 0 N 00 N
3 20250306 151220 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 5567430 2602 810.59 2160 2160 2125 2780 1500 2140 2139.67 0.17 0 -190 2166 2152 2141 2127 2116 2147 2122 7 640 100 1580 5 1 6710000 144 38.91 1.14 12 0.04 55.00 1884.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 N 442310 100 6 억 11265 N N 0 N 00 N
4 20250306 141219 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 5147740 2405 749.22 2160 2160 2125 2780 1500 2140 2140.43 0.17 0 -176 2166 2152 2141 2127 2116 2147 2122 7 640 100 1580 5 1 6710000 143 38.73 1.13 12 0.04 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 11265 N N 0 N 00 N
5 20250306 131220 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 4642925 2168 675.39 2160 2160 2125 2780 1500 2140 2141.57 0.17 0 -90 2166 2152 2141 2127 2116 2147 2122 7 640 100 1580 5 1 6710000 143 38.73 1.13 12 0.03 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 11265 N N 0 N 00 N
6 20250306 121219 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 4461520 2083 648.91 2160 2160 2125 2780 1500 2140 2141.87 0.17 0 -83 2166 2152 2141 2127 2116 2147 2122 7 640 100 1580 5 1 6710000 143 38.82 1.13 12 0.03 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 11265 N N 0 N 00 N
7 20250306 111215 57 100.00 KOSDAQ 금융 N N N N N 2125 -15 5 -0.70 3572120 1665 518.69 2160 2160 2125 2780 1500 2140 2145.42 0.17 0 -28 2166 2152 2141 2127 2116 2147 2122 7 640 100 1580 5 1 6710000 143 38.64 1.13 12 0.02 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 11265 N N 0 N 00 N
8 20250306 101218 57 100.00 KOSDAQ 금융 N N N N N 2155 15 2 0.70 2036875 943 293.77 2160 2160 2155 2780 1500 2140 2159.99 0.17 0 -20 2166 2152 2141 2127 2116 2147 2122 7 640 100 1580 5 1 6710000 145 39.18 1.14 12 0.01 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11265 N N 0 N 00 N
9 20250306 091223 57 100.00 KOSDAQ 금융 N N N N N 2160 20 2 0.93 2034720 942 293.46 2160 2160 2160 2780 1500 2140 2160.00 0.17 0 -19 2166 2152 2141 2127 2116 2147 2122 7 640 100 1580 5 1 6710000 145 39.27 1.15 12 0.01 55.00 1884.00 2430 20240708 -11.11 2065 20250113 4.60 2185 -1.14 20250218 2065 4.60 20250113 2430 -11.11 20240708 2065 4.60 20250113 0.00 N 442310 100 6 억 11265 N N 0 N 00 N
10 20250305 161202 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 687790 321 28.26 2145 2155 2130 2785 1505 2145 2142.73 0.17 0 -82 2175 2160 2135 2120 2095 2167 2127 7 640 100 1580 5 1 6710000 144 38.91 1.14 12 0.00 55.00 1884.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 N 442310 100 6 억 11227 N N 0 N 00 N
11 20250305 151209 57 100.00 KOSDAQ 금융 N N N N N 2150 5 2 0.23 627865 293 25.79 2145 2155 2130 2785 1505 2145 2142.88 0.17 0 -82 2175 2160 2135 2120 2095 2167 2127 7 640 100 1580 5 1 6710000 144 39.09 1.14 12 0.00 55.00 1884.00 2430 20240708 -11.52 2065 20250113 4.12 2185 -1.60 20250218 2065 4.12 20250113 2430 -11.52 20240708 2065 4.12 20250113 0.00 N 442310 100 6 억 11227 N N 0 N 00 N
12 20250305 141209 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 475905 222 19.54 2145 2155 2140 2785 1505 2145 2143.72 0.17 0 -13 2175 2160 2135 2120 2095 2167 2127 7 640 100 1580 5 1 6710000 144 38.91 1.14 12 0.00 55.00 1884.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 N 442310 100 6 억 11227 N N 0 N 00 N