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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
445360/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
20250311,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,24023180,11437,259.34,2105,2110,2100,2740,1480,2110,2100.48,0.06,0,-604,2123,2116,2108,2101,2093,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.27,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,2527,N,N,0,N,00,N
20250311,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,24023180,11437,259.34,2105,2110,2100,2740,1480,2110,2100.48,0.06,0,-604,2123,2116,2108,2101,2093,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.27,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,2527,N,N,0,N,00,N
20250311,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,806620,383,8.68,2105,2110,2105,2740,1480,2110,2106.06,0.06,0,-302,2123,2116,2108,2101,2093,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.01,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,2527,N,N,0,N,00,N
20250311,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,806620,383,8.68,2105,2110,2105,2740,1480,2110,2106.06,0.06,0,-302,2123,2116,2108,2101,2093,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.01,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,2527,N,N,0,N,00,N
20250311,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,806620,383,8.68,2105,2110,2105,2740,1480,2110,2106.06,0.06,0,-302,2123,2116,2108,2101,2093,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.01,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,2527,N,N,0,N,00,N
20250311,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,755980,359,8.14,2105,2110,2105,2740,1480,2110,2105.79,0.06,0,-302,2123,2116,2108,2101,2093,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.01,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,2527,N,N,0,N,00,N
20250311,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,755980,359,8.14,2105,2110,2105,2740,1480,2110,2105.79,0.06,0,-302,2123,2116,2108,2101,2093,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.01,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,2527,N,N,0,N,00,N
20250311,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.06,0,0,2123,2116,2108,2101,2093,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,2527,N,N,0,N,00,N
20250310,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9280625,4410,104.80,2115,2115,2100,2745,1485,2115,2104.45,0.06,0,0,2128,2121,2113,2106,2098,2122,2107,4,630,100,1480,5,1,4310000,91,31.03,1.05,12,0.10,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,2527,N,N,0,N,00,N
20250310,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,9280625,4410,104.80,2115,2115,2100,2745,1485,2115,2104.45,0.06,0,0,2128,2121,2113,2106,2098,2122,2107,4,630,100,1480,5,1,4310000,91,31.03,1.05,12,0.10,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,2527,N,N,0,N,00,N
20250310,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,4352795,2069,49.17,2115,2115,2100,2745,1485,2115,2103.82,0.06,0,0,2128,2121,2113,2106,2098,2122,2107,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.05,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,2527,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 20250311 161238 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 24023180 11437 259.34 2105 2110 2100 2740 1480 2110 2100.48 0.06 0 -604 2123 2116 2108 2101 2093 2112 2097 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.27 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 2527 N N 0 N 00 N
3 20250311 151240 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 24023180 11437 259.34 2105 2110 2100 2740 1480 2110 2100.48 0.06 0 -604 2123 2116 2108 2101 2093 2112 2097 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.27 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 2527 N N 0 N 00 N
4 20250311 141244 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 806620 383 8.68 2105 2110 2105 2740 1480 2110 2106.06 0.06 0 -302 2123 2116 2108 2101 2093 2112 2097 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.01 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 2527 N N 0 N 00 N
5 20250311 131241 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 806620 383 8.68 2105 2110 2105 2740 1480 2110 2106.06 0.06 0 -302 2123 2116 2108 2101 2093 2112 2097 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.01 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 2527 N N 0 N 00 N
6 20250311 121239 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 806620 383 8.68 2105 2110 2105 2740 1480 2110 2106.06 0.06 0 -302 2123 2116 2108 2101 2093 2112 2097 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.01 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 2527 N N 0 N 00 N
7 20250311 111239 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 755980 359 8.14 2105 2110 2105 2740 1480 2110 2105.79 0.06 0 -302 2123 2116 2108 2101 2093 2112 2097 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.01 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 2527 N N 0 N 00 N
8 20250311 101240 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 755980 359 8.14 2105 2110 2105 2740 1480 2110 2105.79 0.06 0 -302 2123 2116 2108 2101 2093 2112 2097 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.01 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 2527 N N 0 N 00 N
9 20250311 091242 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.06 0 0 2123 2116 2108 2101 2093 2112 2097 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.00 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 2527 N N 0 N 00 N
10 20250310 161230 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 9280625 4410 104.80 2115 2115 2100 2745 1485 2115 2104.45 0.06 0 0 2128 2121 2113 2106 2098 2122 2107 4 630 100 1480 5 1 4310000 91 31.03 1.05 12 0.10 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 2527 N N 0 N 00 N
11 20250310 151239 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 9280625 4410 104.80 2115 2115 2100 2745 1485 2115 2104.45 0.06 0 0 2128 2121 2113 2106 2098 2122 2107 4 630 100 1480 5 1 4310000 91 31.03 1.05 12 0.10 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 2527 N N 0 N 00 N
12 20250310 141236 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 4352795 2069 49.17 2115 2115 2100 2745 1485 2115 2103.82 0.06 0 0 2128 2121 2113 2106 2098 2122 2107 4 630 100 1480 5 1 4310000 91 30.96 1.04 12 0.05 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 2527 N N 0 N 00 N