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
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
20250313,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,100105550,9786,83.00,10230,10250,10210,13290,7170,10230,10229.47,3.95,0,-1099,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.13,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9560,7.01,20240313,0.00,N,442900,500,38 억,,303742,N,N,0,N,00,N
20250313,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-10,5,-0.10,99860260,9762,82.80,10230,10250,10210,13290,7170,10230,10229.49,3.95,0,-1076,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,785,54.65,1.03,12,0.13,187.00,9883.00,10290,20250225,-0.68,9490,20240311,7.69,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9560,6.90,20240313,0.00,N,442900,500,38 억,,303742,N,N,0,N,00,N
20250313,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-10,5,-0.10,96681840,9451,80.16,10230,10250,10210,13290,7170,10230,10229.80,3.95,0,-765,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,785,54.65,1.03,12,0.12,187.00,9883.00,10290,20250225,-0.68,9490,20240311,7.69,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9560,6.90,20240313,0.00,N,442900,500,38 억,,303742,N,N,0,N,00,N
20250313,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-10,5,-0.10,55426680,5418,45.95,10230,10250,10210,13290,7170,10230,10230.10,3.95,0,-743,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,785,54.65,1.03,12,0.07,187.00,9883.00,10290,20250225,-0.68,9490,20240311,7.69,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9560,6.90,20240313,0.00,N,442900,500,38 억,,303742,N,N,0,N,00,N
20250313,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-10,5,-0.10,52248260,5107,43.32,10230,10250,10210,13290,7170,10230,10230.71,3.95,0,-432,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,785,54.65,1.03,12,0.07,187.00,9883.00,10290,20250225,-0.68,9490,20240311,7.69,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9560,6.90,20240313,0.00,N,442900,500,38 억,,303742,N,N,0,N,00,N
20250313,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,49070250,4796,40.68,10230,10250,10230,13290,7170,10230,10231.49,3.95,0,-121,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.06,187.00,9883.00,10290,20250225,-0.58,9490,20240311,7.80,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9560,7.01,20240313,0.00,N,442900,500,38 억,,303742,N,N,0,N,00,N
20250313,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,20,2,0.20,8406000,821,6.96,10230,10250,10230,13290,7170,10230,10238.73,3.95,0,-5,10256,10242,10236,10222,10216,10240,10220,38,3060,500,7570,10,1,7680000,787,54.81,1.04,12,0.01,187.00,9883.00,10290,20250225,-0.39,9490,20240311,8.01,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9560,7.22,20240313,0.00,N,442900,500,38 억,,303742,N,N,0,N,00,N
20250313,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,1074150,105,0.89,10230,10230,10230,13290,7170,10230,10230.00,3.95,0,-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,-0.58,20250225,9560,7.01,20240313,0.00,N,442900,500,38 억,,303742,N,N,0,N,00,N
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
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 10230 0 3 0.00 100105550 9786 83.00 10230 10250 10210 13290 7170 10230 10229.47 3.95 0 -1099 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 786 54.71 1.04 12 0.13 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9560 7.01 20240313 0.00 N 442900 500 38 억 303742 N N 0 N 00 N
3 20250313 151253 57 100.00 KOSDAQ 금융 N N N N N 10220 -10 5 -0.10 99860260 9762 82.80 10230 10250 10210 13290 7170 10230 10229.49 3.95 0 -1076 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 785 54.65 1.03 12 0.13 187.00 9883.00 10290 20250225 -0.68 9490 20240311 7.69 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9560 6.90 20240313 0.00 N 442900 500 38 억 303742 N N 0 N 00 N
4 20250313 141254 57 100.00 KOSDAQ 금융 N N N N N 10220 -10 5 -0.10 96681840 9451 80.16 10230 10250 10210 13290 7170 10230 10229.80 3.95 0 -765 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 785 54.65 1.03 12 0.12 187.00 9883.00 10290 20250225 -0.68 9490 20240311 7.69 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9560 6.90 20240313 0.00 N 442900 500 38 억 303742 N N 0 N 00 N
5 20250313 131253 57 100.00 KOSDAQ 금융 N N N N N 10220 -10 5 -0.10 55426680 5418 45.95 10230 10250 10210 13290 7170 10230 10230.10 3.95 0 -743 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 785 54.65 1.03 12 0.07 187.00 9883.00 10290 20250225 -0.68 9490 20240311 7.69 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9560 6.90 20240313 0.00 N 442900 500 38 억 303742 N N 0 N 00 N
6 20250313 121252 57 100.00 KOSDAQ 금융 N N N N N 10220 -10 5 -0.10 52248260 5107 43.32 10230 10250 10210 13290 7170 10230 10230.71 3.95 0 -432 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 785 54.65 1.03 12 0.07 187.00 9883.00 10290 20250225 -0.68 9490 20240311 7.69 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9560 6.90 20240313 0.00 N 442900 500 38 억 303742 N N 0 N 00 N
7 20250313 111255 57 100.00 KOSDAQ 금융 N N N N N 10230 0 3 0.00 49070250 4796 40.68 10230 10250 10230 13290 7170 10230 10231.49 3.95 0 -121 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 786 54.71 1.04 12 0.06 187.00 9883.00 10290 20250225 -0.58 9490 20240311 7.80 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9560 7.01 20240313 0.00 N 442900 500 38 억 303742 N N 0 N 00 N
8 20250313 101252 57 100.00 KOSDAQ 금융 N N N N N 10250 20 2 0.20 8406000 821 6.96 10230 10250 10230 13290 7170 10230 10238.73 3.95 0 -5 10256 10242 10236 10222 10216 10240 10220 38 3060 500 7570 10 1 7680000 787 54.81 1.04 12 0.01 187.00 9883.00 10290 20250225 -0.39 9490 20240311 8.01 10290 -0.39 20250225 9940 3.12 20250102 10290 -0.39 20250225 9560 7.22 20240313 0.00 N 442900 500 38 억 303742 N N 0 N 00 N
9 20250313 091256 57 100.00 KOSDAQ 금융 N N N N N 10230 0 3 0.00 1074150 105 0.89 10230 10230 10230 13290 7170 10230 10230.00 3.95 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 9560 7.01 20240313 0.00 N 442900 500 38 억 303742 N N 0 N 00 N
10 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
11 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
12 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