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
457630/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
20250307,161247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N
20250307,151252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N
20250307,141248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N
20250307,131251,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N
20250307,121250,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N
20250307,111248,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N
20250307,101245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N
20250307,091252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240307,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N
20250306,161240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240306,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N
20250306,151241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240306,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,N,N,0,N,00,N
20250306,141239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.09,0,0,2095,2095,2095,2095,2095,2095,2095,7,625,100,0,5,1,7310000,153,110.26,1.09,12,0.00,19.00,1917.00,2290,20240906,-8.52,2070,20241122,1.21,2095,0.00,20250102,2095,0.00,20250102,2620,-20.04,20240306,2070,1.21,20241122,0.10,N,457630,100,7 억,,6622,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 161247 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 2070 20241122 1.21 2095 0.00 20250102 2095 0.00 20250102 2620 -20.04 20240307 2070 1.21 20241122 0.10 N 457630 100 7 억 6622 N N 0 N 00 N
3 20250307 151252 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 2070 20241122 1.21 2095 0.00 20250102 2095 0.00 20250102 2620 -20.04 20240307 2070 1.21 20241122 0.10 N 457630 100 7 억 6622 N N 0 N 00 N
4 20250307 141248 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 2070 20241122 1.21 2095 0.00 20250102 2095 0.00 20250102 2620 -20.04 20240307 2070 1.21 20241122 0.10 N 457630 100 7 억 6622 N N 0 N 00 N
5 20250307 131251 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 2070 20241122 1.21 2095 0.00 20250102 2095 0.00 20250102 2620 -20.04 20240307 2070 1.21 20241122 0.10 N 457630 100 7 억 6622 N N 0 N 00 N
6 20250307 121250 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 2070 20241122 1.21 2095 0.00 20250102 2095 0.00 20250102 2620 -20.04 20240307 2070 1.21 20241122 0.10 N 457630 100 7 억 6622 N N 0 N 00 N
7 20250307 111248 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 2070 20241122 1.21 2095 0.00 20250102 2095 0.00 20250102 2620 -20.04 20240307 2070 1.21 20241122 0.10 N 457630 100 7 억 6622 N N 0 N 00 N
8 20250307 101245 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 2070 20241122 1.21 2095 0.00 20250102 2095 0.00 20250102 2620 -20.04 20240307 2070 1.21 20241122 0.10 N 457630 100 7 억 6622 N N 0 N 00 N
9 20250307 091252 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 2070 20241122 1.21 2095 0.00 20250102 2095 0.00 20250102 2620 -20.04 20240307 2070 1.21 20241122 0.10 N 457630 100 7 억 6622 N N 0 N 00 N
10 20250306 161240 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 2070 20241122 1.21 2095 0.00 20250102 2095 0.00 20250102 2620 -20.04 20240306 2070 1.21 20241122 0.10 N 457630 100 7 억 6622 N N 0 N 00 N
11 20250306 151241 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 2070 20241122 1.21 2095 0.00 20250102 2095 0.00 20250102 2620 -20.04 20240306 2070 1.21 20241122 0.10 N 457630 100 7 억 6622 N N 0 N 00 N
12 20250306 141239 58 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.09 0 0 2095 2095 2095 2095 2095 2095 2095 7 625 100 0 5 1 7310000 153 110.26 1.09 12 0.00 19.00 1917.00 2290 20240906 -8.52 2070 20241122 1.21 2095 0.00 20250102 2095 0.00 20250102 2620 -20.04 20240306 2070 1.21 20241122 0.10 N 457630 100 7 억 6622 N N 0 N 00 N