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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
457940/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
20250306,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2138945,1026,79.60,2085,2085,2080,2710,1460,2085,2084.74,0.01,0,936,2098,2091,2083,2076,2068,2087,2072,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N
20250306,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,2057630,987,76.57,2085,2085,2080,2710,1460,2085,2084.73,0.01,0,936,2098,2091,2083,2076,2068,2087,2072,3,625,100,1450,5,1,3310000,69,-416.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N
20250306,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,2057630,987,76.57,2085,2085,2080,2710,1460,2085,2084.73,0.01,0,936,2098,2091,2083,2076,2068,2087,2072,3,625,100,1450,5,1,3310000,69,-416.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N
20250306,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,2057630,987,76.57,2085,2085,2080,2710,1460,2085,2084.73,0.01,0,936,2098,2091,2083,2076,2068,2087,2072,3,625,100,1450,5,1,3310000,69,-416.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N
20250306,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,2057630,987,76.57,2085,2085,2080,2710,1460,2085,2084.73,0.01,0,936,2098,2091,2083,2076,2068,2087,2072,3,625,100,1450,5,1,3310000,69,-416.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N
20250306,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,1951550,936,72.61,2085,2085,2080,2710,1460,2085,2084.99,0.01,0,935,2098,2091,2083,2076,2068,2087,2072,3,625,100,1450,5,1,3310000,69,-416.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N
20250306,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1949470,935,72.54,2085,2085,2080,2710,1460,2085,2084.99,0.01,0,934,2098,2091,2083,2076,2068,2087,2072,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N
20250306,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1945305,933,72.38,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,933,2098,2091,2083,2076,2068,2087,2072,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,270,N,N,0,N,00,N
20250305,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,2687940,1289,31.05,2090,2090,2075,2720,1470,2095,2085.29,0.02,0,-337,2131,2112,2076,2057,2021,2122,2067,3,625,100,1460,5,1,3310000,69,-417.00,1.07,12,0.04,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,612,N,N,0,N,00,N
20250305,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,1851850,888,21.39,2090,2090,2075,2720,1470,2095,2085.42,0.02,0,-336,2131,2112,2076,2057,2021,2122,2067,3,625,100,1460,5,1,3310000,69,-417.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,612,N,N,0,N,00,N
20250305,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,454900,218,5.25,2090,2090,2075,2720,1470,2095,2086.70,0.02,0,-74,2131,2112,2076,2057,2021,2122,2067,3,625,100,1460,5,1,3310000,69,-418.00,1.07,12,0.01,-5.00,1951.00,2425,20240412,-13.81,2020,20241212,3.47,2140,-2.34,20250107,2040,2.45,20250304,2425,-13.81,20240412,2020,3.47,20241212,0.00,N,457940,100,3 억,,612,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 20250306 161240 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 2138945 1026 79.60 2085 2085 2080 2710 1460 2085 2084.74 0.01 0 936 2098 2091 2083 2076 2068 2087 2072 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.03 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2040 2.21 20250304 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 270 N N 0 N 00 N
3 20250306 151241 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 2057630 987 76.57 2085 2085 2080 2710 1460 2085 2084.73 0.01 0 936 2098 2091 2083 2076 2068 2087 2072 3 625 100 1450 5 1 3310000 69 -416.00 1.07 12 0.03 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2040 1.96 20250304 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 270 N N 0 N 00 N
4 20250306 141240 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 2057630 987 76.57 2085 2085 2080 2710 1460 2085 2084.73 0.01 0 936 2098 2091 2083 2076 2068 2087 2072 3 625 100 1450 5 1 3310000 69 -416.00 1.07 12 0.03 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2040 1.96 20250304 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 270 N N 0 N 00 N
5 20250306 131240 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 2057630 987 76.57 2085 2085 2080 2710 1460 2085 2084.73 0.01 0 936 2098 2091 2083 2076 2068 2087 2072 3 625 100 1450 5 1 3310000 69 -416.00 1.07 12 0.03 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2040 1.96 20250304 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 270 N N 0 N 00 N
6 20250306 121239 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 2057630 987 76.57 2085 2085 2080 2710 1460 2085 2084.73 0.01 0 936 2098 2091 2083 2076 2068 2087 2072 3 625 100 1450 5 1 3310000 69 -416.00 1.07 12 0.03 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2040 1.96 20250304 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 270 N N 0 N 00 N
7 20250306 111235 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 1951550 936 72.61 2085 2085 2080 2710 1460 2085 2084.99 0.01 0 935 2098 2091 2083 2076 2068 2087 2072 3 625 100 1450 5 1 3310000 69 -416.00 1.07 12 0.03 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2040 1.96 20250304 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 270 N N 0 N 00 N
8 20250306 101238 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 1949470 935 72.54 2085 2085 2080 2710 1460 2085 2084.99 0.01 0 934 2098 2091 2083 2076 2068 2087 2072 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.03 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2040 2.21 20250304 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 270 N N 0 N 00 N
9 20250306 091244 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 1945305 933 72.38 2085 2085 2085 2710 1460 2085 2085.00 0.01 0 933 2098 2091 2083 2076 2068 2087 2072 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.03 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2040 2.21 20250304 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 270 N N 0 N 00 N
10 20250305 161222 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 2687940 1289 31.05 2090 2090 2075 2720 1470 2095 2085.29 0.02 0 -337 2131 2112 2076 2057 2021 2122 2067 3 625 100 1460 5 1 3310000 69 -417.00 1.07 12 0.04 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2040 2.21 20250304 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 612 N N 0 N 00 N
11 20250305 151230 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 1851850 888 21.39 2090 2090 2075 2720 1470 2095 2085.42 0.02 0 -336 2131 2112 2076 2057 2021 2122 2067 3 625 100 1460 5 1 3310000 69 -417.00 1.07 12 0.03 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2040 2.21 20250304 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 612 N N 0 N 00 N
12 20250305 141230 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 454900 218 5.25 2090 2090 2075 2720 1470 2095 2086.70 0.02 0 -74 2131 2112 2076 2057 2021 2122 2067 3 625 100 1460 5 1 3310000 69 -418.00 1.07 12 0.01 -5.00 1951.00 2425 20240412 -13.81 2020 20241212 3.47 2140 -2.34 20250107 2040 2.45 20250304 2425 -13.81 20240412 2020 3.47 20241212 0.00 N 457940 100 3 억 612 N N 0 N 00 N