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
465320/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
20250311,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,7022835,3359,599.82,2100,2100,2090,2730,1470,2100,2090.75,0.38,0,268,2103,2101,2098,2096,2093,2102,2097,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.09,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N
20250311,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,7022835,3359,599.82,2100,2100,2090,2730,1470,2100,2090.75,0.38,0,268,2103,2101,2098,2096,2093,2102,2097,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.09,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N
20250311,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,4913980,2350,419.64,2100,2100,2090,2730,1470,2100,2091.06,0.38,0,268,2103,2101,2098,2096,2093,2102,2097,4,630,100,1510,5,1,3810000,80,-45.43,1.07,12,0.06,-46.00,1954.00,2235,20240711,-6.49,2015,20241209,3.72,2120,-1.42,20250225,2050,1.95,20250123,2235,-6.49,20240711,2015,3.72,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N
20250311,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,1037030,495,88.39,2100,2100,2095,2730,1470,2100,2095.01,0.38,0,268,2103,2101,2098,2096,2093,2102,2097,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.01,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N
20250311,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,980465,468,83.57,2100,2100,2095,2730,1470,2100,2095.01,0.38,0,268,2103,2101,2098,2096,2093,2102,2097,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.01,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N
20250311,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,699735,334,59.64,2100,2100,2095,2730,1470,2100,2095.01,0.38,0,268,2103,2101,2098,2096,2093,2102,2097,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.01,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N
20250311,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,699735,334,59.64,2100,2100,2095,2730,1470,2100,2095.01,0.38,0,268,2103,2101,2098,2096,2093,2102,2097,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.01,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N
20250311,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,676690,323,57.68,2100,2100,2095,2730,1470,2100,2095.02,0.38,0,268,2103,2101,2098,2096,2093,2102,2097,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.01,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N
20250310,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1173295,560,3.40,2100,2100,2095,2730,1470,2100,2095.17,0.38,0,102,2116,2107,2101,2092,2086,2105,2090,4,630,100,1510,5,1,3810000,80,-45.65,1.07,12,0.01,-46.00,1954.00,2235,20240711,-6.04,2015,20241209,4.22,2120,-0.94,20250225,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N
20250310,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1141795,545,3.30,2100,2100,2095,2730,1470,2100,2095.04,0.38,0,102,2116,2107,2101,2092,2086,2105,2090,4,630,100,1510,5,1,3810000,80,-45.65,1.07,12,0.01,-46.00,1954.00,2235,20240711,-6.04,2015,20241209,4.22,2120,-0.94,20250225,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,N,465320,100,3 억,,14449,N,N,0,N,00,N
20250310,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,297495,142,0.86,2100,2100,2095,2730,1470,2100,2095.04,0.38,0,102,2116,2107,2101,2092,2086,2105,2090,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2235,20240711,-6.26,2015,20241209,3.97,2120,-1.18,20250225,2050,2.20,20250123,2235,-6.26,20240711,2015,3.97,20241209,0.00,N,465320,100,3 억,,14449,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 161304 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 7022835 3359 599.82 2100 2100 2090 2730 1470 2100 2090.75 0.38 0 268 2103 2101 2098 2096 2093 2102 2097 4 630 100 1510 5 1 3810000 80 -45.54 1.07 12 0.09 -46.00 1954.00 2235 20240711 -6.26 2015 20241209 3.97 2120 -1.18 20250225 2050 2.20 20250123 2235 -6.26 20240711 2015 3.97 20241209 0.00 N 465320 100 3 억 14449 N N 0 N 00 N
3 20250311 151306 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 7022835 3359 599.82 2100 2100 2090 2730 1470 2100 2090.75 0.38 0 268 2103 2101 2098 2096 2093 2102 2097 4 630 100 1510 5 1 3810000 80 -45.54 1.07 12 0.09 -46.00 1954.00 2235 20240711 -6.26 2015 20241209 3.97 2120 -1.18 20250225 2050 2.20 20250123 2235 -6.26 20240711 2015 3.97 20241209 0.00 N 465320 100 3 억 14449 N N 0 N 00 N
4 20250311 141310 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 4913980 2350 419.64 2100 2100 2090 2730 1470 2100 2091.06 0.38 0 268 2103 2101 2098 2096 2093 2102 2097 4 630 100 1510 5 1 3810000 80 -45.43 1.07 12 0.06 -46.00 1954.00 2235 20240711 -6.49 2015 20241209 3.72 2120 -1.42 20250225 2050 1.95 20250123 2235 -6.49 20240711 2015 3.72 20241209 0.00 N 465320 100 3 억 14449 N N 0 N 00 N
5 20250311 131307 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 1037030 495 88.39 2100 2100 2095 2730 1470 2100 2095.01 0.38 0 268 2103 2101 2098 2096 2093 2102 2097 4 630 100 1510 5 1 3810000 80 -45.54 1.07 12 0.01 -46.00 1954.00 2235 20240711 -6.26 2015 20241209 3.97 2120 -1.18 20250225 2050 2.20 20250123 2235 -6.26 20240711 2015 3.97 20241209 0.00 N 465320 100 3 억 14449 N N 0 N 00 N
6 20250311 121305 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 980465 468 83.57 2100 2100 2095 2730 1470 2100 2095.01 0.38 0 268 2103 2101 2098 2096 2093 2102 2097 4 630 100 1510 5 1 3810000 80 -45.54 1.07 12 0.01 -46.00 1954.00 2235 20240711 -6.26 2015 20241209 3.97 2120 -1.18 20250225 2050 2.20 20250123 2235 -6.26 20240711 2015 3.97 20241209 0.00 N 465320 100 3 억 14449 N N 0 N 00 N
7 20250311 111305 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 699735 334 59.64 2100 2100 2095 2730 1470 2100 2095.01 0.38 0 268 2103 2101 2098 2096 2093 2102 2097 4 630 100 1510 5 1 3810000 80 -45.54 1.07 12 0.01 -46.00 1954.00 2235 20240711 -6.26 2015 20241209 3.97 2120 -1.18 20250225 2050 2.20 20250123 2235 -6.26 20240711 2015 3.97 20241209 0.00 N 465320 100 3 억 14449 N N 0 N 00 N
8 20250311 101306 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 699735 334 59.64 2100 2100 2095 2730 1470 2100 2095.01 0.38 0 268 2103 2101 2098 2096 2093 2102 2097 4 630 100 1510 5 1 3810000 80 -45.54 1.07 12 0.01 -46.00 1954.00 2235 20240711 -6.26 2015 20241209 3.97 2120 -1.18 20250225 2050 2.20 20250123 2235 -6.26 20240711 2015 3.97 20241209 0.00 N 465320 100 3 억 14449 N N 0 N 00 N
9 20250311 091308 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 676690 323 57.68 2100 2100 2095 2730 1470 2100 2095.02 0.38 0 268 2103 2101 2098 2096 2093 2102 2097 4 630 100 1510 5 1 3810000 80 -45.54 1.07 12 0.01 -46.00 1954.00 2235 20240711 -6.26 2015 20241209 3.97 2120 -1.18 20250225 2050 2.20 20250123 2235 -6.26 20240711 2015 3.97 20241209 0.00 N 465320 100 3 억 14449 N N 0 N 00 N
10 20250310 161254 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 1173295 560 3.40 2100 2100 2095 2730 1470 2100 2095.17 0.38 0 102 2116 2107 2101 2092 2086 2105 2090 4 630 100 1510 5 1 3810000 80 -45.65 1.07 12 0.01 -46.00 1954.00 2235 20240711 -6.04 2015 20241209 4.22 2120 -0.94 20250225 2050 2.44 20250123 2235 -6.04 20240711 2015 4.22 20241209 0.00 N 465320 100 3 억 14449 N N 0 N 00 N
11 20250310 151304 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 1141795 545 3.30 2100 2100 2095 2730 1470 2100 2095.04 0.38 0 102 2116 2107 2101 2092 2086 2105 2090 4 630 100 1510 5 1 3810000 80 -45.65 1.07 12 0.01 -46.00 1954.00 2235 20240711 -6.04 2015 20241209 4.22 2120 -0.94 20250225 2050 2.44 20250123 2235 -6.04 20240711 2015 4.22 20241209 0.00 N 465320 100 3 억 14449 N N 0 N 00 N
12 20250310 141302 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 297495 142 0.86 2100 2100 2095 2730 1470 2100 2095.04 0.38 0 102 2116 2107 2101 2092 2086 2105 2090 4 630 100 1510 5 1 3810000 80 -45.54 1.07 12 0.00 -46.00 1954.00 2235 20240711 -6.26 2015 20241209 3.97 2120 -1.18 20250225 2050 2.20 20250123 2235 -6.26 20240711 2015 3.97 20241209 0.00 N 465320 100 3 억 14449 N N 0 N 00 N