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
444920/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
20250307,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,3463390,1706,24.85,2040,2040,2030,2645,1425,2035,2030.12,0.16,0,2,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.03,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,0.00,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250307,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,3463390,1706,24.85,2040,2040,2030,2645,1425,2035,2030.12,0.16,0,2,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.03,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,0.00,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250307,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,12240,6,0.09,2040,2040,2040,2645,1425,2035,2040.00,0.16,0,0,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250307,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,6120,3,0.04,2040,2040,2040,2645,1425,2035,2040.00,0.16,0,0,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250307,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,6120,3,0.04,2040,2040,2040,2645,1425,2035,2040.00,0.16,0,0,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250307,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,6120,3,0.04,2040,2040,2040,2645,1425,2035,2040.00,0.16,0,0,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250307,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,4080,2,0.03,2040,2040,2040,2645,1425,2035,2040.00,0.16,0,0,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250307,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,4080,2,0.03,2040,2040,2040,2645,1425,2035,2040.00,0.16,0,0,2055,2045,2030,2020,2005,2050,2025,5,610,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250306,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13879775,6866,56.46,2030,2040,2015,2635,1425,2030,2021.52,0.16,0,159,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.13,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N
20250306,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13530285,6693,55.04,2030,2040,2015,2635,1425,2030,2021.56,0.16,0,159,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.13,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8355,N,N,0,N,00,N
20250306,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,11675835,5775,47.49,2030,2040,2015,2635,1425,2030,2021.79,0.16,0,159,2043,2036,2033,2026,2023,2035,2025,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.11,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8355,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 161228 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 3463390 1706 24.85 2040 2040 2030 2645 1425 2035 2030.12 0.16 0 2 2055 2045 2030 2020 2005 2050 2025 5 610 100 1460 5 1 5240000 106 75.19 1.02 12 0.03 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 0.00 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
3 20250307 151233 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 3463390 1706 24.85 2040 2040 2030 2645 1425 2035 2030.12 0.16 0 2 2055 2045 2030 2020 2005 2050 2025 5 610 100 1460 5 1 5240000 106 75.19 1.02 12 0.03 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 0.00 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
4 20250307 141229 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 12240 6 0.09 2040 2040 2040 2645 1425 2035 2040.00 0.16 0 0 2055 2045 2030 2020 2005 2050 2025 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.00 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
5 20250307 131232 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 6120 3 0.04 2040 2040 2040 2645 1425 2035 2040.00 0.16 0 0 2055 2045 2030 2020 2005 2050 2025 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.00 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
6 20250307 121231 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 6120 3 0.04 2040 2040 2040 2645 1425 2035 2040.00 0.16 0 0 2055 2045 2030 2020 2005 2050 2025 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.00 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
7 20250307 111229 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 6120 3 0.04 2040 2040 2040 2645 1425 2035 2040.00 0.16 0 0 2055 2045 2030 2020 2005 2050 2025 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.00 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
8 20250307 101226 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 4080 2 0.03 2040 2040 2040 2645 1425 2035 2040.00 0.16 0 0 2055 2045 2030 2020 2005 2050 2025 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.00 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
9 20250307 091233 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 4080 2 0.03 2040 2040 2040 2645 1425 2035 2040.00 0.16 0 0 2055 2045 2030 2020 2005 2050 2025 5 610 100 1460 5 1 5240000 107 75.56 1.03 12 0.00 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
10 20250306 161221 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 13879775 6866 56.46 2030 2040 2015 2635 1425 2030 2021.52 0.16 0 159 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5240000 107 75.37 1.02 12 0.13 27.00 1989.00 2170 20240729 -6.22 1970 20241230 3.30 2040 0.00 20250225 1980 2.78 20250120 2170 -6.22 20240729 1970 3.30 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N
11 20250306 151222 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 13530285 6693 55.04 2030 2040 2015 2635 1425 2030 2021.56 0.16 0 159 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5240000 107 75.37 1.02 12 0.13 27.00 1989.00 2170 20240729 -6.22 1970 20241230 3.30 2040 0.00 20250225 1980 2.78 20250120 2170 -6.22 20240729 1970 3.30 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N
12 20250306 141221 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 11675835 5775 47.49 2030 2040 2015 2635 1425 2030 2021.79 0.16 0 159 2043 2036 2033 2026 2023 2035 2025 5 605 100 1460 5 1 5240000 107 75.37 1.02 12 0.11 27.00 1989.00 2170 20240729 -6.22 1970 20241230 3.30 2040 0.00 20250225 1980 2.78 20250120 2170 -6.22 20240729 1970 3.30 20241230 0.00 N 444920 100 5 억 8355 N N 0 N 00 N