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
435620/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
20250307,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-20,5,-0.19,44351640,4206,46.53,10550,10570,10540,13720,7400,10560,10544.85,0.14,0,1000,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,453,33.89,1.05,12,0.10,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9600,9.79,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250307,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-20,5,-0.19,44320020,4203,46.50,10550,10570,10540,13720,7400,10560,10544.85,0.14,0,1000,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,453,33.89,1.05,12,0.10,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9600,9.79,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250307,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,-20,5,-0.19,38944620,3693,40.86,10550,10570,10540,13720,7400,10560,10545.52,0.14,0,1000,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,453,33.89,1.05,12,0.09,311.00,10070.00,10590,20250224,-0.47,9560,20240229,10.25,10590,-0.47,20250224,10360,1.74,20250102,10590,-0.47,20250224,9600,9.79,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250307,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,0,3,0.00,24241320,2298,25.42,10550,10570,10540,13720,7400,10560,10548.88,0.14,0,265,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,454,33.95,1.05,12,0.05,311.00,10070.00,10590,20250224,-0.28,9560,20240229,10.46,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9600,10.00,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250307,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,0,3,0.00,24241320,2298,25.42,10550,10570,10540,13720,7400,10560,10548.88,0.14,0,265,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,454,33.95,1.05,12,0.05,311.00,10070.00,10590,20250224,-0.28,9560,20240229,10.46,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9600,10.00,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250307,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,0,3,0.00,24241320,2298,25.42,10550,10570,10540,13720,7400,10560,10548.88,0.14,0,265,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,454,33.95,1.05,12,0.05,311.00,10070.00,10590,20250224,-0.28,9560,20240229,10.46,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9600,10.00,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250307,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-10,5,-0.09,21405990,2029,22.45,10550,10570,10550,13720,7400,10560,10550.02,0.14,0,0,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,454,33.92,1.05,12,0.05,311.00,10070.00,10590,20250224,-0.38,9560,20240229,10.36,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9600,9.90,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250307,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10570,10,2,0.09,10043640,952,10.53,10550,10570,10550,13720,7400,10560,10550.04,0.14,0,0,10580,10570,10560,10550,10540,10570,10550,22,3160,500,7810,10,1,4302000,455,33.99,1.05,12,0.02,311.00,10070.00,10590,20250224,-0.19,9560,20240229,10.56,10590,-0.19,20250224,10360,2.03,20250102,10590,-0.19,20250224,9600,10.10,20240307,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250306,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,-10,5,-0.09,95368740,9039,1282.13,10560,10570,10550,13740,7400,10570,10550.81,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,454,33.95,1.05,12,0.21,311.00,10070.00,10590,20250224,-0.28,9550,20240222,10.58,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9600,10.00,20240306,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250306,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,-10,5,-0.09,95337060,9036,1281.70,10560,10570,10550,13740,7400,10570,10550.80,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,454,33.95,1.05,12,0.21,311.00,10070.00,10590,20250224,-0.28,9550,20240222,10.58,10590,-0.28,20250224,10360,1.93,20250102,10590,-0.28,20250224,9600,10.00,20240306,0.00,N,435620,500,21 억,,6057,N,N,0,N,00,N
20250306,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10550,-20,5,-0.19,64678720,6130,869.50,10560,10570,10550,13740,7400,10570,10551.18,0.14,0,0,10576,10572,10566,10562,10556,10575,10565,22,3170,500,7820,10,1,4302000,454,33.92,1.05,12,0.14,311.00,10070.00,10590,20250224,-0.38,9550,20240222,10.47,10590,-0.38,20250224,10360,1.83,20250102,10590,-0.38,20250224,9600,9.90,20240306,0.00,N,435620,500,21 억,,6057,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 161222 57 100.00 KOSDAQ 금융 N N N N N 10540 -20 5 -0.19 44351640 4206 46.53 10550 10570 10540 13720 7400 10560 10544.85 0.14 0 1000 10580 10570 10560 10550 10540 10570 10550 22 3160 500 7810 10 1 4302000 453 33.89 1.05 12 0.10 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9600 9.79 20240307 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
3 20250307 151226 57 100.00 KOSDAQ 금융 N N N N N 10540 -20 5 -0.19 44320020 4203 46.50 10550 10570 10540 13720 7400 10560 10544.85 0.14 0 1000 10580 10570 10560 10550 10540 10570 10550 22 3160 500 7810 10 1 4302000 453 33.89 1.05 12 0.10 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9600 9.79 20240307 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
4 20250307 141223 57 100.00 KOSDAQ 금융 N N N N N 10540 -20 5 -0.19 38944620 3693 40.86 10550 10570 10540 13720 7400 10560 10545.52 0.14 0 1000 10580 10570 10560 10550 10540 10570 10550 22 3160 500 7810 10 1 4302000 453 33.89 1.05 12 0.09 311.00 10070.00 10590 20250224 -0.47 9560 20240229 10.25 10590 -0.47 20250224 10360 1.74 20250102 10590 -0.47 20250224 9600 9.79 20240307 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
5 20250307 131226 57 100.00 KOSDAQ 금융 N N N N N 10560 0 3 0.00 24241320 2298 25.42 10550 10570 10540 13720 7400 10560 10548.88 0.14 0 265 10580 10570 10560 10550 10540 10570 10550 22 3160 500 7810 10 1 4302000 454 33.95 1.05 12 0.05 311.00 10070.00 10590 20250224 -0.28 9560 20240229 10.46 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9600 10.00 20240307 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
6 20250307 121225 57 100.00 KOSDAQ 금융 N N N N N 10560 0 3 0.00 24241320 2298 25.42 10550 10570 10540 13720 7400 10560 10548.88 0.14 0 265 10580 10570 10560 10550 10540 10570 10550 22 3160 500 7810 10 1 4302000 454 33.95 1.05 12 0.05 311.00 10070.00 10590 20250224 -0.28 9560 20240229 10.46 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9600 10.00 20240307 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
7 20250307 111223 57 100.00 KOSDAQ 금융 N N N N N 10560 0 3 0.00 24241320 2298 25.42 10550 10570 10540 13720 7400 10560 10548.88 0.14 0 265 10580 10570 10560 10550 10540 10570 10550 22 3160 500 7810 10 1 4302000 454 33.95 1.05 12 0.05 311.00 10070.00 10590 20250224 -0.28 9560 20240229 10.46 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9600 10.00 20240307 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
8 20250307 101220 57 100.00 KOSDAQ 금융 N N N N N 10550 -10 5 -0.09 21405990 2029 22.45 10550 10570 10550 13720 7400 10560 10550.02 0.14 0 0 10580 10570 10560 10550 10540 10570 10550 22 3160 500 7810 10 1 4302000 454 33.92 1.05 12 0.05 311.00 10070.00 10590 20250224 -0.38 9560 20240229 10.36 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9600 9.90 20240307 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
9 20250307 091227 57 100.00 KOSDAQ 금융 N N N N N 10570 10 2 0.09 10043640 952 10.53 10550 10570 10550 13720 7400 10560 10550.04 0.14 0 0 10580 10570 10560 10550 10540 10570 10550 22 3160 500 7810 10 1 4302000 455 33.99 1.05 12 0.02 311.00 10070.00 10590 20250224 -0.19 9560 20240229 10.56 10590 -0.19 20250224 10360 2.03 20250102 10590 -0.19 20250224 9600 10.10 20240307 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
10 20250306 161215 57 100.00 KOSDAQ 금융 N N N N N 10560 -10 5 -0.09 95368740 9039 1282.13 10560 10570 10550 13740 7400 10570 10550.81 0.14 0 0 10576 10572 10566 10562 10556 10575 10565 22 3170 500 7820 10 1 4302000 454 33.95 1.05 12 0.21 311.00 10070.00 10590 20250224 -0.28 9550 20240222 10.58 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9600 10.00 20240306 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
11 20250306 151216 57 100.00 KOSDAQ 금융 N N N N N 10560 -10 5 -0.09 95337060 9036 1281.70 10560 10570 10550 13740 7400 10570 10550.80 0.14 0 0 10576 10572 10566 10562 10556 10575 10565 22 3170 500 7820 10 1 4302000 454 33.95 1.05 12 0.21 311.00 10070.00 10590 20250224 -0.28 9550 20240222 10.58 10590 -0.28 20250224 10360 1.93 20250102 10590 -0.28 20250224 9600 10.00 20240306 0.00 N 435620 500 21 억 6057 N N 0 N 00 N
12 20250306 141214 57 100.00 KOSDAQ 금융 N N N N N 10550 -20 5 -0.19 64678720 6130 869.50 10560 10570 10550 13740 7400 10570 10551.18 0.14 0 0 10576 10572 10566 10562 10556 10575 10565 22 3170 500 7820 10 1 4302000 454 33.92 1.05 12 0.14 311.00 10070.00 10590 20250224 -0.38 9550 20240222 10.47 10590 -0.38 20250224 10360 1.83 20250102 10590 -0.38 20250224 9600 9.90 20240306 0.00 N 435620 500 21 억 6057 N N 0 N 00 N