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
462020/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
20250311,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,1391485,689,43.44,2025,2025,2015,2625,1415,2020,2019.57,0.08,0,1,2033,2026,2018,2011,2003,2030,2015,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.02,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,0.00,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250311,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,1391485,689,43.44,2025,2025,2015,2625,1415,2020,2019.57,0.08,0,1,2033,2026,2018,2011,2003,2030,2015,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.02,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,0.00,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250311,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,726535,359,22.64,2025,2025,2015,2625,1415,2020,2023.77,0.08,0,1,2033,2026,2018,2011,2003,2030,2015,4,605,100,1450,5,1,4345000,88,96.19,1.05,12,0.01,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2025,0.00,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250311,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,726535,359,22.64,2025,2025,2015,2625,1415,2020,2023.77,0.08,0,1,2033,2026,2018,2011,2003,2030,2015,4,605,100,1450,5,1,4345000,88,96.19,1.05,12,0.01,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2025,0.00,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250311,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,722500,357,22.51,2025,2025,2015,2625,1415,2020,2023.81,0.08,0,1,2033,2026,2018,2011,2003,2030,2015,4,605,100,1450,5,1,4345000,88,96.19,1.05,12,0.01,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2025,0.00,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250311,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,672000,332,20.93,2025,2025,2015,2625,1415,2020,2024.10,0.08,0,1,2033,2026,2018,2011,2003,2030,2015,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.01,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2025,0.00,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250311,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,12150,6,0.38,2025,2025,2025,2625,1415,2020,2025.00,0.08,0,0,2033,2026,2018,2011,2003,2030,2015,4,605,100,1450,5,1,4345000,88,96.43,1.05,12,0.00,21.00,1927.00,2130,20240621,-4.93,1952,20241226,3.74,2025,0.00,20250225,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250311,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.08,0,0,2033,2026,2018,2011,2003,2030,2015,4,605,100,1450,5,1,4345000,88,96.19,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250310,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3193415,1586,10.96,2010,2025,2010,2625,1415,2020,2013.50,0.08,0,106,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,88,96.19,1.05,12,0.04,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2025,0.00,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250310,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3193415,1586,10.96,2010,2025,2010,2625,1415,2020,2013.50,0.08,0,106,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,88,96.19,1.05,12,0.04,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2025,0.00,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3387,N,N,0,N,00,N
20250310,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3193415,1586,10.96,2010,2025,2010,2625,1415,2020,2013.50,0.08,0,106,2030,2025,2015,2010,2000,2027,2012,4,605,100,1450,5,1,4345000,88,96.19,1.05,12,0.04,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2025,0.00,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3387,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 161300 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 1391485 689 43.44 2025 2025 2015 2625 1415 2020 2019.57 0.08 0 1 2033 2026 2018 2011 2003 2030 2015 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.02 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 0.00 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
3 20250311 151302 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 1391485 689 43.44 2025 2025 2015 2625 1415 2020 2019.57 0.08 0 1 2033 2026 2018 2011 2003 2030 2015 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.02 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 0.00 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
4 20250311 141307 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 726535 359 22.64 2025 2025 2015 2625 1415 2020 2023.77 0.08 0 1 2033 2026 2018 2011 2003 2030 2015 4 605 100 1450 5 1 4345000 88 96.19 1.05 12 0.01 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2025 0.00 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
5 20250311 131303 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 726535 359 22.64 2025 2025 2015 2625 1415 2020 2023.77 0.08 0 1 2033 2026 2018 2011 2003 2030 2015 4 605 100 1450 5 1 4345000 88 96.19 1.05 12 0.01 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2025 0.00 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
6 20250311 121301 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 722500 357 22.51 2025 2025 2015 2625 1415 2020 2023.81 0.08 0 1 2033 2026 2018 2011 2003 2030 2015 4 605 100 1450 5 1 4345000 88 96.19 1.05 12 0.01 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2025 0.00 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
7 20250311 111301 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 672000 332 20.93 2025 2025 2015 2625 1415 2020 2024.10 0.08 0 1 2033 2026 2018 2011 2003 2030 2015 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.01 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2025 0.00 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
8 20250311 101303 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 12150 6 0.38 2025 2025 2025 2625 1415 2020 2025.00 0.08 0 0 2033 2026 2018 2011 2003 2030 2015 4 605 100 1450 5 1 4345000 88 96.43 1.05 12 0.00 21.00 1927.00 2130 20240621 -4.93 1952 20241226 3.74 2025 0.00 20250225 1974 2.58 20250117 2130 -4.93 20240621 1952 3.74 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
9 20250311 091304 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.08 0 0 2033 2026 2018 2011 2003 2030 2015 4 605 100 1450 5 1 4345000 88 96.19 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
10 20250310 161251 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 3193415 1586 10.96 2010 2025 2010 2625 1415 2020 2013.50 0.08 0 106 2030 2025 2015 2010 2000 2027 2012 4 605 100 1450 5 1 4345000 88 96.19 1.05 12 0.04 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2025 0.00 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
11 20250310 151300 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 3193415 1586 10.96 2010 2025 2010 2625 1415 2020 2013.50 0.08 0 106 2030 2025 2015 2010 2000 2027 2012 4 605 100 1450 5 1 4345000 88 96.19 1.05 12 0.04 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2025 0.00 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N
12 20250310 141259 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 3193415 1586 10.96 2010 2025 2010 2625 1415 2020 2013.50 0.08 0 106 2030 2025 2015 2010 2000 2027 2012 4 605 100 1450 5 1 4345000 88 96.19 1.05 12 0.04 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2025 0.00 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3387 N N 0 N 00 N