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
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
20250307,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,882320,424,41.33,2085,2085,2075,2710,1460,2085,2080.94,0.01,0,-20,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.01,-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
20250307,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,880235,423,41.23,2085,2085,2075,2710,1460,2085,2080.93,0.01,0,-20,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-416.00,1.07,12,0.01,-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
20250307,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,210585,101,9.84,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,0,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-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
20250307,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,210585,101,9.84,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,0,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-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
20250307,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,210585,101,9.84,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,0,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-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
20250307,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,210585,101,9.84,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,0,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-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
20250307,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.01,0,0,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-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
20250307,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.01,0,0,2088,2086,2083,2081,2078,2087,2082,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-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
20250306,161240,57,100.00,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
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 161248 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 882320 424 41.33 2085 2085 2075 2710 1460 2085 2080.94 0.01 0 -20 2088 2086 2083 2081 2078 2087 2082 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.01 -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 20250307 151252 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 880235 423 41.23 2085 2085 2075 2710 1460 2085 2080.93 0.01 0 -20 2088 2086 2083 2081 2078 2087 2082 3 625 100 1450 5 1 3310000 69 -416.00 1.07 12 0.01 -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 20250307 141249 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 210585 101 9.84 2085 2085 2085 2710 1460 2085 2085.00 0.01 0 0 2088 2086 2083 2081 2078 2087 2082 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.00 -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
5 20250307 131251 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 210585 101 9.84 2085 2085 2085 2710 1460 2085 2085.00 0.01 0 0 2088 2086 2083 2081 2078 2087 2082 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.00 -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
6 20250307 121251 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 210585 101 9.84 2085 2085 2085 2710 1460 2085 2085.00 0.01 0 0 2088 2086 2083 2081 2078 2087 2082 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.00 -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
7 20250307 111248 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 210585 101 9.84 2085 2085 2085 2710 1460 2085 2085.00 0.01 0 0 2088 2086 2083 2081 2078 2087 2082 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.00 -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
8 20250307 101245 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 0 0 0.00 0 0 0 2710 1460 2085 0.00 0.01 0 0 2088 2086 2083 2081 2078 2087 2082 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.00 -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 20250307 091253 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 0 0 0.00 0 0 0 2710 1460 2085 0.00 0.01 0 0 2088 2086 2083 2081 2078 2087 2082 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.00 -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 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
11 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
12 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