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
450940/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
20250311,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,1527600,750,1171.88,2040,2040,2035,2655,1435,2045,2036.80,0.02,0,82,2068,2056,2048,2036,2028,2052,2032,5,610,100,1470,5,1,4540000,93,81.60,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,1000,N,N,0,N,00,N
20250311,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,1527600,750,1171.88,2040,2040,2035,2655,1435,2045,2036.80,0.02,0,82,2068,2056,2048,2036,2028,2052,2032,5,610,100,1470,5,1,4540000,93,81.60,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,1000,N,N,0,N,00,N
20250311,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,1527600,750,1171.88,2040,2040,2035,2655,1435,2045,2036.80,0.02,0,82,2068,2056,2048,2036,2028,2052,2032,5,610,100,1470,5,1,4540000,93,81.60,1.04,12,0.02,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,1000,N,N,0,N,00,N
20250311,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,1497000,735,1148.44,2040,2040,2035,2655,1435,2045,2036.73,0.02,0,82,2068,2056,2048,2036,2028,2052,2032,5,610,100,1470,5,1,4540000,92,81.40,1.03,12,0.02,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2070,-1.69,20250113,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,1000,N,N,0,N,00,N
20250311,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,1497000,735,1148.44,2040,2040,2035,2655,1435,2045,2036.73,0.02,0,82,2068,2056,2048,2036,2028,2052,2032,5,610,100,1470,5,1,4540000,92,81.40,1.03,12,0.02,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2070,-1.69,20250113,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,1000,N,N,0,N,00,N
20250311,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,851805,418,653.12,2040,2040,2035,2655,1435,2045,2037.81,0.02,0,82,2068,2056,2048,2036,2028,2052,2032,5,610,100,1470,5,1,4540000,92,81.40,1.03,12,0.01,25.00,1969.00,2185,20240712,-6.86,1998,20250121,1.85,2070,-1.69,20250113,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,N,450940,100,4 억,,1000,N,N,0,N,00,N
20250311,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,479400,235,367.19,2040,2040,2040,2655,1435,2045,2040.00,0.02,0,82,2068,2056,2048,2036,2028,2052,2032,5,610,100,1470,5,1,4540000,93,81.60,1.04,12,0.01,25.00,1969.00,2185,20240712,-6.64,1998,20250121,2.10,2070,-1.45,20250113,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,N,450940,100,4 억,,1000,N,N,0,N,00,N
20250311,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.02,0,0,2068,2056,2048,2036,2028,2052,2032,5,610,100,1470,5,1,4540000,93,81.80,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.41,1998,20250121,2.35,2070,-1.21,20250113,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,N,450940,100,4 억,,1000,N,N,0,N,00,N
20250310,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,130910,64,8.56,2060,2060,2040,2655,1435,2045,2045.47,0.02,0,17,2061,2052,2046,2037,2031,2050,2035,5,610,100,1470,5,1,4540000,93,81.80,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.41,1998,20250121,2.35,2070,-1.21,20250113,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,N,450940,100,4 억,,1000,N,N,0,N,00,N
20250310,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,130910,64,8.56,2060,2060,2040,2655,1435,2045,2045.47,0.02,0,17,2061,2052,2046,2037,2031,2050,2035,5,610,100,1470,5,1,4540000,93,81.80,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.41,1998,20250121,2.35,2070,-1.21,20250113,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,N,450940,100,4 억,,1000,N,N,0,N,00,N
20250310,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,130910,64,8.56,2060,2060,2040,2655,1435,2045,2045.47,0.02,0,17,2061,2052,2046,2037,2031,2050,2035,5,610,100,1470,5,1,4540000,93,81.80,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.41,1998,20250121,2.35,2070,-1.21,20250113,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,N,450940,100,4 억,,1000,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 161245 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 1527600 750 1171.88 2040 2040 2035 2655 1435 2045 2036.80 0.02 0 82 2068 2056 2048 2036 2028 2052 2032 5 610 100 1470 5 1 4540000 93 81.60 1.04 12 0.02 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 1000 N N 0 N 00 N
3 20250311 151247 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 1527600 750 1171.88 2040 2040 2035 2655 1435 2045 2036.80 0.02 0 82 2068 2056 2048 2036 2028 2052 2032 5 610 100 1470 5 1 4540000 93 81.60 1.04 12 0.02 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 1000 N N 0 N 00 N
4 20250311 141251 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 1527600 750 1171.88 2040 2040 2035 2655 1435 2045 2036.80 0.02 0 82 2068 2056 2048 2036 2028 2052 2032 5 610 100 1470 5 1 4540000 93 81.60 1.04 12 0.02 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 1000 N N 0 N 00 N
5 20250311 131248 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 1497000 735 1148.44 2040 2040 2035 2655 1435 2045 2036.73 0.02 0 82 2068 2056 2048 2036 2028 2052 2032 5 610 100 1470 5 1 4540000 92 81.40 1.03 12 0.02 25.00 1969.00 2185 20240712 -6.86 1998 20250121 1.85 2070 -1.69 20250113 1998 1.85 20250121 2185 -6.86 20240712 1998 1.85 20250121 0.00 N 450940 100 4 억 1000 N N 0 N 00 N
6 20250311 121246 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 1497000 735 1148.44 2040 2040 2035 2655 1435 2045 2036.73 0.02 0 82 2068 2056 2048 2036 2028 2052 2032 5 610 100 1470 5 1 4540000 92 81.40 1.03 12 0.02 25.00 1969.00 2185 20240712 -6.86 1998 20250121 1.85 2070 -1.69 20250113 1998 1.85 20250121 2185 -6.86 20240712 1998 1.85 20250121 0.00 N 450940 100 4 억 1000 N N 0 N 00 N
7 20250311 111246 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 851805 418 653.12 2040 2040 2035 2655 1435 2045 2037.81 0.02 0 82 2068 2056 2048 2036 2028 2052 2032 5 610 100 1470 5 1 4540000 92 81.40 1.03 12 0.01 25.00 1969.00 2185 20240712 -6.86 1998 20250121 1.85 2070 -1.69 20250113 1998 1.85 20250121 2185 -6.86 20240712 1998 1.85 20250121 0.00 N 450940 100 4 억 1000 N N 0 N 00 N
8 20250311 101248 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 479400 235 367.19 2040 2040 2040 2655 1435 2045 2040.00 0.02 0 82 2068 2056 2048 2036 2028 2052 2032 5 610 100 1470 5 1 4540000 93 81.60 1.04 12 0.01 25.00 1969.00 2185 20240712 -6.64 1998 20250121 2.10 2070 -1.45 20250113 1998 2.10 20250121 2185 -6.64 20240712 1998 2.10 20250121 0.00 N 450940 100 4 억 1000 N N 0 N 00 N
9 20250311 091249 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 0 0 0.00 0 0 0 2655 1435 2045 0.00 0.02 0 0 2068 2056 2048 2036 2028 2052 2032 5 610 100 1470 5 1 4540000 93 81.80 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.41 1998 20250121 2.35 2070 -1.21 20250113 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 N 450940 100 4 억 1000 N N 0 N 00 N
10 20250310 161237 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 130910 64 8.56 2060 2060 2040 2655 1435 2045 2045.47 0.02 0 17 2061 2052 2046 2037 2031 2050 2035 5 610 100 1470 5 1 4540000 93 81.80 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.41 1998 20250121 2.35 2070 -1.21 20250113 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 N 450940 100 4 억 1000 N N 0 N 00 N
11 20250310 151246 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 130910 64 8.56 2060 2060 2040 2655 1435 2045 2045.47 0.02 0 17 2061 2052 2046 2037 2031 2050 2035 5 610 100 1470 5 1 4540000 93 81.80 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.41 1998 20250121 2.35 2070 -1.21 20250113 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 N 450940 100 4 억 1000 N N 0 N 00 N
12 20250310 141244 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 130910 64 8.56 2060 2060 2040 2655 1435 2045 2045.47 0.02 0 17 2061 2052 2046 2037 2031 2050 2035 5 610 100 1470 5 1 4540000 93 81.80 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.41 1998 20250121 2.35 2070 -1.21 20250113 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 N 450940 100 4 억 1000 N N 0 N 00 N