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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,46270405,21874,562.31,2120,2130,2110,2765,1495,2130,2115.32,0.16,0,-1655,2143,2136,2128,2121,2113,2132,2117,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.33,55.00,1884.00,2430,20240708,-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,,10710,N,N,0,N,00,N
20250313,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,46162040,21823,561.00,2120,2130,2110,2765,1495,2130,2115.29,0.16,0,-1616,2143,2136,2128,2121,2113,2132,2117,7,635,100,1570,5,1,6710000,142,38.55,1.13,12,0.33,55.00,1884.00,2430,20240708,-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,,10710,N,N,0,N,00,N
20250313,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,44235550,20916,537.69,2120,2130,2110,2765,1495,2130,2114.91,0.16,0,-1232,2143,2136,2128,2121,2113,2132,2117,7,635,100,1570,5,1,6710000,142,38.55,1.13,12,0.31,55.00,1884.00,2430,20240708,-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,,10710,N,N,0,N,00,N
20250313,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,42732440,20207,519.46,2120,2130,2110,2765,1495,2130,2114.73,0.16,0,-867,2143,2136,2128,2121,2113,2132,2117,7,635,100,1570,5,1,6710000,142,38.55,1.13,12,0.30,55.00,1884.00,2430,20240708,-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,,10710,N,N,0,N,00,N
20250313,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,41957185,19841,510.05,2120,2130,2110,2765,1495,2130,2114.67,0.16,0,-502,2143,2136,2128,2121,2113,2132,2117,7,635,100,1570,5,1,6710000,142,38.45,1.12,12,0.30,55.00,1884.00,2430,20240708,-12.96,2065,20250113,2.42,2185,-3.20,20250218,2065,2.42,20250113,2430,-12.96,20240708,2065,2.42,20250113,0.00,N,442310,100,6 억,,10710,N,N,0,N,00,N
20250313,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,28926615,13680,351.67,2120,2130,2110,2765,1495,2130,2114.52,0.16,0,-135,2143,2136,2128,2121,2113,2132,2117,7,635,100,1570,5,1,6710000,142,38.45,1.12,12,0.20,55.00,1884.00,2430,20240708,-12.96,2065,20250113,2.42,2185,-3.20,20250218,2065,2.42,20250113,2430,-12.96,20240708,2065,2.42,20250113,0.00,N,442310,100,6 억,,10710,N,N,0,N,00,N
20250313,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,28641015,13545,348.20,2120,2130,2110,2765,1495,2130,2114.51,0.16,0,0,2143,2136,2128,2121,2113,2132,2117,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.20,55.00,1884.00,2430,20240708,-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,,10710,N,N,0,N,00,N
20250313,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.16,0,0,2143,2136,2128,2121,2113,2132,2117,7,635,100,1570,5,1,6710000,143,38.73,1.13,12,0.00,55.00,1884.00,2430,20240708,-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,,10710,N,N,0,N,00,N
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
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 20250313 161251 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 46270405 21874 562.31 2120 2130 2110 2765 1495 2130 2115.32 0.16 0 -1655 2143 2136 2128 2121 2113 2132 2117 7 635 100 1570 5 1 6710000 143 38.73 1.13 12 0.33 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 10710 N N 0 N 00 N
3 20250313 151252 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 46162040 21823 561.00 2120 2130 2110 2765 1495 2130 2115.29 0.16 0 -1616 2143 2136 2128 2121 2113 2132 2117 7 635 100 1570 5 1 6710000 142 38.55 1.13 12 0.33 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 10710 N N 0 N 00 N
4 20250313 141253 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 44235550 20916 537.69 2120 2130 2110 2765 1495 2130 2114.91 0.16 0 -1232 2143 2136 2128 2121 2113 2132 2117 7 635 100 1570 5 1 6710000 142 38.55 1.13 12 0.31 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 10710 N N 0 N 00 N
5 20250313 131252 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 42732440 20207 519.46 2120 2130 2110 2765 1495 2130 2114.73 0.16 0 -867 2143 2136 2128 2121 2113 2132 2117 7 635 100 1570 5 1 6710000 142 38.55 1.13 12 0.30 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 10710 N N 0 N 00 N
6 20250313 121252 57 100.00 KOSDAQ 금융 N N N N N 2115 -15 5 -0.70 41957185 19841 510.05 2120 2130 2110 2765 1495 2130 2114.67 0.16 0 -502 2143 2136 2128 2121 2113 2132 2117 7 635 100 1570 5 1 6710000 142 38.45 1.12 12 0.30 55.00 1884.00 2430 20240708 -12.96 2065 20250113 2.42 2185 -3.20 20250218 2065 2.42 20250113 2430 -12.96 20240708 2065 2.42 20250113 0.00 N 442310 100 6 억 10710 N N 0 N 00 N
7 20250313 111254 57 100.00 KOSDAQ 금융 N N N N N 2115 -15 5 -0.70 28926615 13680 351.67 2120 2130 2110 2765 1495 2130 2114.52 0.16 0 -135 2143 2136 2128 2121 2113 2132 2117 7 635 100 1570 5 1 6710000 142 38.45 1.12 12 0.20 55.00 1884.00 2430 20240708 -12.96 2065 20250113 2.42 2185 -3.20 20250218 2065 2.42 20250113 2430 -12.96 20240708 2065 2.42 20250113 0.00 N 442310 100 6 억 10710 N N 0 N 00 N
8 20250313 101251 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 28641015 13545 348.20 2120 2130 2110 2765 1495 2130 2114.51 0.16 0 0 2143 2136 2128 2121 2113 2132 2117 7 635 100 1570 5 1 6710000 143 38.73 1.13 12 0.20 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 10710 N N 0 N 00 N
9 20250313 091255 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.16 0 0 2143 2136 2128 2121 2113 2132 2117 7 635 100 1570 5 1 6710000 143 38.73 1.13 12 0.00 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 10710 N N 0 N 00 N
10 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
11 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
12 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