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
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
20250306,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,26639080,2604,8.29,10230,10240,10230,13290,7170,10230,10230.06,3.96,0,-7,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.03,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304427,N,N,0,N,00,N
20250306,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,26639080,2604,8.29,10230,10240,10230,13290,7170,10230,10230.06,3.96,0,-7,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.03,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304427,N,N,0,N,00,N
20250306,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,25114810,2455,7.81,10230,10240,10230,13290,7170,10230,10230.07,3.96,0,-7,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.03,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304427,N,N,0,N,00,N
20250306,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,23549620,2302,7.33,10230,10240,10230,13290,7170,10230,10230.07,3.96,0,-7,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.03,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304427,N,N,0,N,00,N
20250306,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,23549620,2302,7.33,10230,10240,10230,13290,7170,10230,10230.07,3.96,0,-7,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.03,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304427,N,N,0,N,00,N
20250306,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,21575080,2109,6.71,10230,10240,10230,13290,7170,10230,10230.00,3.96,0,-7,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.03,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304427,N,N,0,N,00,N
20250306,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,10,2,0.10,10424380,1019,3.24,10230,10240,10230,13290,7170,10230,10230.01,3.96,0,-7,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.01,187.00,9883.00,10290,20250225,-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,,304427,N,N,0,N,00,N
20250306,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,61380,6,0.02,10230,10230,10230,13290,7170,10230,10230.00,3.96,0,-5,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304427,N,N,0,N,00,N
20250305,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,321624510,31415,142.70,10230,10250,10230,13290,7170,10230,10237.93,3.96,0,-5,10270,10250,10240,10220,10210,10245,10215,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.41,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9490,7.80,20240311,0.00,N,442900,500,38 억,,304428,N,N,0,N,00,N
20250305,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,10,2,0.10,249495680,24365,110.67,10230,10250,10230,13290,7170,10230,10239.92,3.96,0,-5,10270,10250,10240,10220,10210,10245,10215,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.32,187.00,9883.00,10290,20250225,-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,,304428,N,N,0,N,00,N
20250305,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,10,2,0.10,198275200,19363,87.95,10230,10250,10230,13290,7170,10230,10239.90,3.96,0,-3,10270,10250,10240,10220,10210,10245,10215,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.25,187.00,9883.00,10290,20250225,-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,,304428,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 10230 0 3 0.00 26639080 2604 8.29 10230 10240 10230 13290 7170 10230 10230.06 3.96 0 -7 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 786 54.71 1.04 12 0.03 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9490 7.80 20240311 0.00 N 442900 500 38 억 304427 N N 0 N 00 N
3 20250306 151221 57 100.00 KOSDAQ 금융 N N N N N 10230 0 3 0.00 26639080 2604 8.29 10230 10240 10230 13290 7170 10230 10230.06 3.96 0 -7 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 786 54.71 1.04 12 0.03 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9490 7.80 20240311 0.00 N 442900 500 38 억 304427 N N 0 N 00 N
4 20250306 141220 57 100.00 KOSDAQ 금융 N N N N N 10230 0 3 0.00 25114810 2455 7.81 10230 10240 10230 13290 7170 10230 10230.07 3.96 0 -7 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 786 54.71 1.04 12 0.03 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9490 7.80 20240311 0.00 N 442900 500 38 억 304427 N N 0 N 00 N
5 20250306 131220 57 100.00 KOSDAQ 금융 N N N N N 10230 0 3 0.00 23549620 2302 7.33 10230 10240 10230 13290 7170 10230 10230.07 3.96 0 -7 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 786 54.71 1.04 12 0.03 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9490 7.80 20240311 0.00 N 442900 500 38 억 304427 N N 0 N 00 N
6 20250306 121219 57 100.00 KOSDAQ 금융 N N N N N 10230 0 3 0.00 23549620 2302 7.33 10230 10240 10230 13290 7170 10230 10230.07 3.96 0 -7 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 786 54.71 1.04 12 0.03 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9490 7.80 20240311 0.00 N 442900 500 38 억 304427 N N 0 N 00 N
7 20250306 111216 57 100.00 KOSDAQ 금융 N N N N N 10230 0 3 0.00 21575080 2109 6.71 10230 10240 10230 13290 7170 10230 10230.00 3.96 0 -7 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 786 54.71 1.04 12 0.03 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9490 7.80 20240311 0.00 N 442900 500 38 억 304427 N N 0 N 00 N
8 20250306 101218 57 100.00 KOSDAQ 금융 N N N N N 10240 10 2 0.10 10424380 1019 3.24 10230 10240 10230 13290 7170 10230 10230.01 3.96 0 -7 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 786 54.76 1.04 12 0.01 187.00 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 304427 N N 0 N 00 N
9 20250306 091224 57 100.00 KOSDAQ 금융 N N N N N 10230 0 3 0.00 61380 6 0.02 10230 10230 10230 13290 7170 10230 10230.00 3.96 0 -5 10256 10242 10236 10222 10216 10240 10220 38 3060 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 9490 7.80 20240311 0.00 N 442900 500 38 억 304427 N N 0 N 00 N
10 20250305 161203 57 100.00 KOSDAQ 금융 N N N N N 10230 0 3 0.00 321624510 31415 142.70 10230 10250 10230 13290 7170 10230 10237.93 3.96 0 -5 10270 10250 10240 10220 10210 10245 10215 38 3060 500 7570 10 1 7680000 786 54.71 1.04 12 0.41 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9490 7.80 20240311 0.00 N 442900 500 38 억 304428 N N 0 N 00 N
11 20250305 151210 57 100.00 KOSDAQ 금융 N N N N N 10240 10 2 0.10 249495680 24365 110.67 10230 10250 10230 13290 7170 10230 10239.92 3.96 0 -5 10270 10250 10240 10220 10210 10245 10215 38 3060 500 7570 10 1 7680000 786 54.76 1.04 12 0.32 187.00 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 304428 N N 0 N 00 N
12 20250305 141210 57 100.00 KOSDAQ 금융 N N N N N 10240 10 2 0.10 198275200 19363 87.95 10230 10250 10230 13290 7170 10230 10239.90 3.96 0 -3 10270 10250 10240 10220 10210 10245 10215 38 3060 500 7570 10 1 7680000 786 54.76 1.04 12 0.25 187.00 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 304428 N N 0 N 00 N