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
448370/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
20250307,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,13363820,6467,119.80,2080,2085,2060,2710,1460,2085,2066.46,0.02,0,88,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,117,83.40,1.08,12,0.12,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N
20250307,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,12832240,6210,115.04,2080,2085,2060,2710,1460,2085,2066.38,0.02,0,45,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,117,83.40,1.08,12,0.11,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N
20250307,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,11487785,5559,102.98,2080,2085,2060,2710,1460,2085,2066.52,0.02,0,45,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,116,82.60,1.07,12,0.10,25.00,1927.00,2225,20240226,-7.19,2010,20241226,2.74,2175,-5.06,20250221,2035,1.47,20250107,2220,-6.98,20240627,2010,2.74,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N
20250307,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,9936955,4808,89.07,2080,2085,2060,2710,1460,2085,2066.75,0.02,0,46,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,116,82.60,1.07,12,0.09,25.00,1927.00,2225,20240226,-7.19,2010,20241226,2.74,2175,-5.06,20250221,2035,1.47,20250107,2220,-6.98,20240627,2010,2.74,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N
20250307,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,8280550,4006,74.21,2080,2085,2060,2710,1460,2085,2067.04,0.02,0,47,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,116,82.60,1.07,12,0.07,25.00,1927.00,2225,20240226,-7.19,2010,20241226,2.74,2175,-5.06,20250221,2035,1.47,20250107,2220,-6.98,20240627,2010,2.74,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N
20250307,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,6626470,3205,59.37,2080,2085,2060,2710,1460,2085,2067.54,0.02,0,48,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,116,82.60,1.07,12,0.06,25.00,1927.00,2225,20240226,-7.19,2010,20241226,2.74,2175,-5.06,20250221,2035,1.47,20250107,2220,-6.98,20240627,2010,2.74,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N
20250307,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,3142265,1522,28.20,2080,2080,2060,2710,1460,2085,2064.56,0.02,0,87,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,116,82.80,1.07,12,0.03,25.00,1927.00,2225,20240226,-6.97,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N
20250307,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-25,5,-1.20,417465,202,3.74,2080,2080,2060,2710,1460,2085,2066.66,0.02,0,87,2098,2091,2078,2071,2058,2095,2075,6,625,100,1450,5,1,5620000,116,82.40,1.07,12,0.00,25.00,1927.00,2225,20240226,-7.42,2010,20241226,2.49,2175,-5.29,20250221,2035,1.23,20250107,2220,-7.21,20240627,2010,2.49,20241226,0.00,N,448370,100,5 억,,1320,N,N,0,N,00,N
20250306,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,11181385,5398,206.19,2080,2085,2065,2695,1455,2075,2071.39,0.02,0,99,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,117,83.40,1.08,12,0.10,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,N,448370,100,5 억,,1330,N,N,0,N,00,N
20250306,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,10491085,5065,193.47,2080,2085,2065,2695,1455,2075,2071.29,0.02,0,145,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,117,83.40,1.08,12,0.09,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,N,448370,100,5 억,,1330,N,N,0,N,00,N
20250306,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9088520,4389,167.65,2080,2085,2065,2695,1455,2075,2070.75,0.02,0,153,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.08,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1330,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 161232 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 13363820 6467 119.80 2080 2085 2060 2710 1460 2085 2066.46 0.02 0 88 2098 2091 2078 2071 2058 2095 2075 6 625 100 1450 5 1 5620000 117 83.40 1.08 12 0.12 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 N 448370 100 5 억 1320 N N 0 N 00 N
3 20250307 151237 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 12832240 6210 115.04 2080 2085 2060 2710 1460 2085 2066.38 0.02 0 45 2098 2091 2078 2071 2058 2095 2075 6 625 100 1450 5 1 5620000 117 83.40 1.08 12 0.11 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 N 448370 100 5 억 1320 N N 0 N 00 N
4 20250307 141233 57 100.00 KOSDAQ 금융 N N N N N 2065 -20 5 -0.96 11487785 5559 102.98 2080 2085 2060 2710 1460 2085 2066.52 0.02 0 45 2098 2091 2078 2071 2058 2095 2075 6 625 100 1450 5 1 5620000 116 82.60 1.07 12 0.10 25.00 1927.00 2225 20240226 -7.19 2010 20241226 2.74 2175 -5.06 20250221 2035 1.47 20250107 2220 -6.98 20240627 2010 2.74 20241226 0.00 N 448370 100 5 억 1320 N N 0 N 00 N
5 20250307 131236 57 100.00 KOSDAQ 금융 N N N N N 2065 -20 5 -0.96 9936955 4808 89.07 2080 2085 2060 2710 1460 2085 2066.75 0.02 0 46 2098 2091 2078 2071 2058 2095 2075 6 625 100 1450 5 1 5620000 116 82.60 1.07 12 0.09 25.00 1927.00 2225 20240226 -7.19 2010 20241226 2.74 2175 -5.06 20250221 2035 1.47 20250107 2220 -6.98 20240627 2010 2.74 20241226 0.00 N 448370 100 5 억 1320 N N 0 N 00 N
6 20250307 121235 57 100.00 KOSDAQ 금융 N N N N N 2065 -20 5 -0.96 8280550 4006 74.21 2080 2085 2060 2710 1460 2085 2067.04 0.02 0 47 2098 2091 2078 2071 2058 2095 2075 6 625 100 1450 5 1 5620000 116 82.60 1.07 12 0.07 25.00 1927.00 2225 20240226 -7.19 2010 20241226 2.74 2175 -5.06 20250221 2035 1.47 20250107 2220 -6.98 20240627 2010 2.74 20241226 0.00 N 448370 100 5 억 1320 N N 0 N 00 N
7 20250307 111233 57 100.00 KOSDAQ 금융 N N N N N 2065 -20 5 -0.96 6626470 3205 59.37 2080 2085 2060 2710 1460 2085 2067.54 0.02 0 48 2098 2091 2078 2071 2058 2095 2075 6 625 100 1450 5 1 5620000 116 82.60 1.07 12 0.06 25.00 1927.00 2225 20240226 -7.19 2010 20241226 2.74 2175 -5.06 20250221 2035 1.47 20250107 2220 -6.98 20240627 2010 2.74 20241226 0.00 N 448370 100 5 억 1320 N N 0 N 00 N
8 20250307 101230 57 100.00 KOSDAQ 금융 N N N N N 2070 -15 5 -0.72 3142265 1522 28.20 2080 2080 2060 2710 1460 2085 2064.56 0.02 0 87 2098 2091 2078 2071 2058 2095 2075 6 625 100 1450 5 1 5620000 116 82.80 1.07 12 0.03 25.00 1927.00 2225 20240226 -6.97 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 N 448370 100 5 억 1320 N N 0 N 00 N
9 20250307 091237 57 100.00 KOSDAQ 금융 N N N N N 2060 -25 5 -1.20 417465 202 3.74 2080 2080 2060 2710 1460 2085 2066.66 0.02 0 87 2098 2091 2078 2071 2058 2095 2075 6 625 100 1450 5 1 5620000 116 82.40 1.07 12 0.00 25.00 1927.00 2225 20240226 -7.42 2010 20241226 2.49 2175 -5.29 20250221 2035 1.23 20250107 2220 -7.21 20240627 2010 2.49 20241226 0.00 N 448370 100 5 억 1320 N N 0 N 00 N
10 20250306 161225 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 11181385 5398 206.19 2080 2085 2065 2695 1455 2075 2071.39 0.02 0 99 2091 2082 2076 2067 2061 2080 2065 6 620 100 1450 5 1 5620000 117 83.40 1.08 12 0.10 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 N 448370 100 5 억 1330 N N 0 N 00 N
11 20250306 151226 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 10491085 5065 193.47 2080 2085 2065 2695 1455 2075 2071.29 0.02 0 145 2091 2082 2076 2067 2061 2080 2065 6 620 100 1450 5 1 5620000 117 83.40 1.08 12 0.09 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 N 448370 100 5 억 1330 N N 0 N 00 N
12 20250306 141225 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 9088520 4389 167.65 2080 2085 2065 2695 1455 2075 2070.75 0.02 0 153 2091 2082 2076 2067 2061 2080 2065 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.08 25.00 1927.00 2225 20240226 -6.74 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1330 N N 0 N 00 N