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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,2782850,272,10.45,10210,10250,10210,13290,7170,10230,10231.07,3.96,0,-6,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.00,187.00,9883.00,10290,20250225,-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,,304425,N,N,0,N,00,N
20250307,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,10,2,0.10,2424800,237,9.10,10210,10250,10210,13290,7170,10230,10231.22,3.96,0,-6,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.00,187.00,9883.00,10290,20250225,-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,,304425,N,N,0,N,00,N
20250307,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,2025440,198,7.60,10210,10250,10210,13290,7170,10230,10229.49,3.96,0,-6,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.00,187.00,9883.00,10290,20250225,-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,,304425,N,N,0,N,00,N
20250307,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,490940,48,1.84,10210,10250,10210,13290,7170,10230,10227.92,3.96,0,-6,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.00,187.00,9883.00,10290,20250225,-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,,304425,N,N,0,N,00,N
20250307,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,20,2,0.20,71510,7,0.27,10210,10250,10210,13290,7170,10230,10215.71,3.96,0,-5,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,787,54.81,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.39,9490,20240311,8.01,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9490,8.01,20240311,0.00,N,442900,500,38 억,,304425,N,N,0,N,00,N
20250307,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,20,2,0.20,71510,7,0.27,10210,10250,10210,13290,7170,10230,10215.71,3.96,0,-5,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,787,54.81,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.39,9490,20240311,8.01,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9490,8.01,20240311,0.00,N,442900,500,38 억,,304425,N,N,0,N,00,N
20250307,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,20,2,0.20,71510,7,0.27,10210,10250,10210,13290,7170,10230,10215.71,3.96,0,-5,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,787,54.81,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.39,9490,20240311,8.01,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9490,8.01,20240311,0.00,N,442900,500,38 억,,304425,N,N,0,N,00,N
20250307,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,-20,5,-0.20,61260,6,0.23,10210,10210,10210,13290,7170,10230,10210.00,3.96,0,-5,10243,10236,10233,10226,10223,10235,10225,38,3060,500,7570,10,1,7680000,784,54.60,1.03,12,0.00,187.00,9883.00,10290,20250225,-0.78,9490,20240311,7.59,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9490,7.59,20240311,0.00,N,442900,500,38 억,,304425,N,N,0,N,00,N
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
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 20250307 161227 57 100.00 KOSDAQ 금융 N N N N N 10230 0 3 0.00 2782850 272 10.45 10210 10250 10210 13290 7170 10230 10231.07 3.96 0 -6 10243 10236 10233 10226 10223 10235 10225 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 304425 N N 0 N 00 N
3 20250307 151232 57 100.00 KOSDAQ 금융 N N N N N 10240 10 2 0.10 2424800 237 9.10 10210 10250 10210 13290 7170 10230 10231.22 3.96 0 -6 10243 10236 10233 10226 10223 10235 10225 38 3060 500 7570 10 1 7680000 786 54.76 1.04 12 0.00 187.00 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 304425 N N 0 N 00 N
4 20250307 141228 57 100.00 KOSDAQ 금융 N N N N N 10230 0 3 0.00 2025440 198 7.60 10210 10250 10210 13290 7170 10230 10229.49 3.96 0 -6 10243 10236 10233 10226 10223 10235 10225 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 304425 N N 0 N 00 N
5 20250307 131231 57 100.00 KOSDAQ 금융 N N N N N 10230 0 3 0.00 490940 48 1.84 10210 10250 10210 13290 7170 10230 10227.92 3.96 0 -6 10243 10236 10233 10226 10223 10235 10225 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 304425 N N 0 N 00 N
6 20250307 121230 57 100.00 KOSDAQ 금융 N N N N N 10250 20 2 0.20 71510 7 0.27 10210 10250 10210 13290 7170 10230 10215.71 3.96 0 -5 10243 10236 10233 10226 10223 10235 10225 38 3060 500 7570 10 1 7680000 787 54.81 1.04 12 0.00 187.00 9883.00 10290 20250225 -0.39 9490 20240311 8.01 10290 -0.39 20250225 9940 3.12 20250102 10290 -0.39 20250225 9490 8.01 20240311 0.00 N 442900 500 38 억 304425 N N 0 N 00 N
7 20250307 111228 57 100.00 KOSDAQ 금융 N N N N N 10250 20 2 0.20 71510 7 0.27 10210 10250 10210 13290 7170 10230 10215.71 3.96 0 -5 10243 10236 10233 10226 10223 10235 10225 38 3060 500 7570 10 1 7680000 787 54.81 1.04 12 0.00 187.00 9883.00 10290 20250225 -0.39 9490 20240311 8.01 10290 -0.39 20250225 9940 3.12 20250102 10290 -0.39 20250225 9490 8.01 20240311 0.00 N 442900 500 38 억 304425 N N 0 N 00 N
8 20250307 101225 57 100.00 KOSDAQ 금융 N N N N N 10250 20 2 0.20 71510 7 0.27 10210 10250 10210 13290 7170 10230 10215.71 3.96 0 -5 10243 10236 10233 10226 10223 10235 10225 38 3060 500 7570 10 1 7680000 787 54.81 1.04 12 0.00 187.00 9883.00 10290 20250225 -0.39 9490 20240311 8.01 10290 -0.39 20250225 9940 3.12 20250102 10290 -0.39 20250225 9490 8.01 20240311 0.00 N 442900 500 38 억 304425 N N 0 N 00 N
9 20250307 091232 57 100.00 KOSDAQ 금융 N N N N N 10210 -20 5 -0.20 61260 6 0.23 10210 10210 10210 13290 7170 10230 10210.00 3.96 0 -5 10243 10236 10233 10226 10223 10235 10225 38 3060 500 7570 10 1 7680000 784 54.60 1.03 12 0.00 187.00 9883.00 10290 20250225 -0.78 9490 20240311 7.59 10290 -0.78 20250225 9940 2.72 20250102 10290 -0.78 20250225 9490 7.59 20240311 0.00 N 442900 500 38 억 304425 N N 0 N 00 N
10 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
11 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
12 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