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
455250/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
20250307,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,5223290,2470,90.34,2100,2120,2100,2745,1485,2115,2114.69,0.66,0,-17,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,-0.47,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N
20250307,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2563880,1214,44.40,2100,2115,2100,2745,1485,2115,2111.93,0.66,0,-17,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N
20250307,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,2561765,1213,44.37,2100,2115,2100,2745,1485,2115,2111.92,0.66,0,-17,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,90,70.00,1.07,12,0.03,30.00,1958.00,2130,20250225,-1.41,1697,20240322,23.75,2130,-1.41,20250225,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N
20250307,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2360165,1117,40.86,2100,2115,2100,2745,1485,2115,2112.95,0.66,0,-17,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N
20250307,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2078580,983,35.95,2100,2115,2100,2745,1485,2115,2114.53,0.66,0,-17,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N
20250307,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2078580,983,35.95,2100,2115,2100,2745,1485,2115,2114.53,0.66,0,-17,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N
20250307,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1695765,802,29.33,2100,2115,2100,2745,1485,2115,2114.42,0.66,0,0,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N
20250307,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.66,0,0,2141,2127,2116,2102,2091,2122,2097,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28457,N,N,0,N,00,N
20250306,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,5764335,2734,610.27,2130,2130,2105,2760,1490,2125,2108.39,0.66,0,-26,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,0.00,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28483,N,N,0,N,00,N
20250306,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,5631065,2671,596.21,2130,2130,2105,2760,1490,2125,2108.22,0.66,0,0,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.67,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.47,1697,20240322,24.93,2130,0.00,20250225,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28483,N,N,0,N,00,N
20250306,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,2446015,1158,258.48,2130,2130,2110,2760,1490,2125,2112.28,0.66,0,0,2141,2132,2121,2112,2101,2127,2107,4,635,100,1310,5,1,4305000,91,70.33,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,0.00,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,N,455250,100,4 억,,28483,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 161243 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 5223290 2470 90.34 2100 2120 2100 2745 1485 2115 2114.69 0.66 0 -17 2141 2127 2116 2102 2091 2122 2097 4 630 100 1310 5 1 4305000 91 70.67 1.08 12 0.06 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 -0.47 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28457 N N 0 N 00 N
3 20250307 151247 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2563880 1214 44.40 2100 2115 2100 2745 1485 2115 2111.93 0.66 0 -17 2141 2127 2116 2102 2091 2122 2097 4 630 100 1310 5 1 4305000 91 70.50 1.08 12 0.03 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 -0.70 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28457 N N 0 N 00 N
4 20250307 141244 57 100.00 KOSDAQ 금융 N N N N N 2100 -15 5 -0.71 2561765 1213 44.37 2100 2115 2100 2745 1485 2115 2111.92 0.66 0 -17 2141 2127 2116 2102 2091 2122 2097 4 630 100 1310 5 1 4305000 90 70.00 1.07 12 0.03 30.00 1958.00 2130 20250225 -1.41 1697 20240322 23.75 2130 -1.41 20250225 2025 3.70 20250102 2670 -21.35 20240628 2010 4.48 20241226 0.00 N 455250 100 4 억 28457 N N 0 N 00 N
5 20250307 131247 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2360165 1117 40.86 2100 2115 2100 2745 1485 2115 2112.95 0.66 0 -17 2141 2127 2116 2102 2091 2122 2097 4 630 100 1310 5 1 4305000 91 70.50 1.08 12 0.03 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 -0.70 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28457 N N 0 N 00 N
6 20250307 121246 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2078580 983 35.95 2100 2115 2100 2745 1485 2115 2114.53 0.66 0 -17 2141 2127 2116 2102 2091 2122 2097 4 630 100 1310 5 1 4305000 91 70.50 1.08 12 0.02 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 -0.70 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28457 N N 0 N 00 N
7 20250307 111243 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2078580 983 35.95 2100 2115 2100 2745 1485 2115 2114.53 0.66 0 -17 2141 2127 2116 2102 2091 2122 2097 4 630 100 1310 5 1 4305000 91 70.50 1.08 12 0.02 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 -0.70 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28457 N N 0 N 00 N
8 20250307 101240 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 1695765 802 29.33 2100 2115 2100 2745 1485 2115 2114.42 0.66 0 0 2141 2127 2116 2102 2091 2122 2097 4 630 100 1310 5 1 4305000 91 70.50 1.08 12 0.02 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 -0.70 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28457 N N 0 N 00 N
9 20250307 091248 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 0 0 0.00 0 0 0 2745 1485 2115 0.00 0.66 0 0 2141 2127 2116 2102 2091 2122 2097 4 630 100 1310 5 1 4305000 91 70.50 1.08 12 0.00 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 -0.70 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28457 N N 0 N 00 N
10 20250306 161235 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 5764335 2734 610.27 2130 2130 2105 2760 1490 2125 2108.39 0.66 0 -26 2141 2132 2121 2112 2101 2127 2107 4 635 100 1310 5 1 4305000 91 70.50 1.08 12 0.06 30.00 1958.00 2130 20250225 -0.70 1697 20240322 24.63 2130 0.00 20250225 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28483 N N 0 N 00 N
11 20250306 151236 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 5631065 2671 596.21 2130 2130 2105 2760 1490 2125 2108.22 0.66 0 0 2141 2132 2121 2112 2101 2127 2107 4 635 100 1310 5 1 4305000 91 70.67 1.08 12 0.06 30.00 1958.00 2130 20250225 -0.47 1697 20240322 24.93 2130 0.00 20250225 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28483 N N 0 N 00 N
12 20250306 141235 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 2446015 1158 258.48 2130 2130 2110 2760 1490 2125 2112.28 0.66 0 0 2141 2132 2121 2112 2101 2127 2107 4 635 100 1310 5 1 4305000 91 70.33 1.08 12 0.03 30.00 1958.00 2130 20250225 -0.94 1697 20240322 24.34 2130 0.00 20250225 2025 4.20 20250102 2670 -20.97 20240628 2010 4.98 20241226 0.00 N 455250 100 4 억 28483 N N 0 N 00 N