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
467930/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
20250311,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3312705,1569,42.52,2110,2140,2110,2780,1500,2140,2111.35,0.07,0,-19,2166,2152,2131,2117,2096,2160,2125,4,640,100,1580,5,1,4230000,90,-27.73,1.08,12,0.04,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3114,N,N,0,N,00,N
20250311,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3312705,1569,42.52,2110,2140,2110,2780,1500,2140,2111.35,0.07,0,-19,2166,2152,2131,2117,2096,2160,2125,4,640,100,1580,5,1,4230000,90,-27.73,1.08,12,0.04,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3114,N,N,0,N,00,N
20250311,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3312705,1569,42.52,2110,2140,2110,2780,1500,2140,2111.35,0.07,0,-19,2166,2152,2131,2117,2096,2160,2125,4,640,100,1580,5,1,4230000,90,-27.73,1.08,12,0.04,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3114,N,N,0,N,00,N
20250311,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3312705,1569,42.52,2110,2140,2110,2780,1500,2140,2111.35,0.07,0,-19,2166,2152,2131,2117,2096,2160,2125,4,640,100,1580,5,1,4230000,90,-27.73,1.08,12,0.04,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3114,N,N,0,N,00,N
20250311,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3312705,1569,42.52,2110,2140,2110,2780,1500,2140,2111.35,0.07,0,-19,2166,2152,2131,2117,2096,2160,2125,4,640,100,1580,5,1,4230000,90,-27.73,1.08,12,0.04,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3114,N,N,0,N,00,N
20250311,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3280680,1554,42.11,2110,2140,2110,2780,1500,2140,2111.12,0.07,0,-19,2166,2152,2131,2117,2096,2160,2125,4,640,100,1580,5,1,4230000,90,-27.73,1.08,12,0.04,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3114,N,N,0,N,00,N
20250311,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3165890,1500,40.65,2110,2140,2110,2780,1500,2140,2110.59,0.07,0,-19,2166,2152,2131,2117,2096,2160,2125,4,640,100,1580,5,1,4230000,90,-27.73,1.08,12,0.04,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3114,N,N,0,N,00,N
20250311,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-30,5,-1.40,2236600,1060,28.73,2110,2110,2110,2780,1500,2140,2110.00,0.07,0,0,2166,2152,2131,2117,2096,2160,2125,4,640,100,1580,5,1,4230000,89,-27.40,1.07,12,0.03,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,N,467930,100,4 억,,3114,N,N,0,N,00,N
20250310,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,7830575,3690,21705.88,2110,2145,2110,2775,1495,2135,2122.11,0.07,0,79,2148,2141,2138,2131,2128,2140,2130,4,640,100,1570,5,1,4230000,91,-27.79,1.08,12,0.09,-77.00,1980.00,2300,20240430,-6.96,2035,20241227,5.16,2195,-2.51,20250217,2040,4.90,20250108,2300,-6.96,20240430,2035,5.16,20241227,0.00,N,467930,100,4 억,,3035,N,N,0,N,00,N
20250310,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,7830575,3690,21705.88,2110,2145,2110,2775,1495,2135,2122.11,0.07,0,79,2148,2141,2138,2131,2128,2140,2130,4,640,100,1570,5,1,4230000,91,-27.79,1.08,12,0.09,-77.00,1980.00,2300,20240430,-6.96,2035,20241227,5.16,2195,-2.51,20250217,2040,4.90,20250108,2300,-6.96,20240430,2035,5.16,20241227,0.00,N,467930,100,4 억,,3035,N,N,0,N,00,N
20250310,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,7830575,3690,21705.88,2110,2145,2110,2775,1495,2135,2122.11,0.07,0,79,2148,2141,2138,2131,2128,2140,2130,4,640,100,1570,5,1,4230000,91,-27.79,1.08,12,0.09,-77.00,1980.00,2300,20240430,-6.96,2035,20241227,5.16,2195,-2.51,20250217,2040,4.90,20250108,2300,-6.96,20240430,2035,5.16,20241227,0.00,N,467930,100,4 억,,3035,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 161305 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 3312705 1569 42.52 2110 2140 2110 2780 1500 2140 2111.35 0.07 0 -19 2166 2152 2131 2117 2096 2160 2125 4 640 100 1580 5 1 4230000 90 -27.73 1.08 12 0.04 -77.00 1980.00 2300 20240430 -7.17 2035 20241227 4.91 2195 -2.73 20250217 2040 4.66 20250108 2300 -7.17 20240430 2035 4.91 20241227 0.00 N 467930 100 4 억 3114 N N 0 N 00 N
3 20250311 151307 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 3312705 1569 42.52 2110 2140 2110 2780 1500 2140 2111.35 0.07 0 -19 2166 2152 2131 2117 2096 2160 2125 4 640 100 1580 5 1 4230000 90 -27.73 1.08 12 0.04 -77.00 1980.00 2300 20240430 -7.17 2035 20241227 4.91 2195 -2.73 20250217 2040 4.66 20250108 2300 -7.17 20240430 2035 4.91 20241227 0.00 N 467930 100 4 억 3114 N N 0 N 00 N
4 20250311 141312 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 3312705 1569 42.52 2110 2140 2110 2780 1500 2140 2111.35 0.07 0 -19 2166 2152 2131 2117 2096 2160 2125 4 640 100 1580 5 1 4230000 90 -27.73 1.08 12 0.04 -77.00 1980.00 2300 20240430 -7.17 2035 20241227 4.91 2195 -2.73 20250217 2040 4.66 20250108 2300 -7.17 20240430 2035 4.91 20241227 0.00 N 467930 100 4 억 3114 N N 0 N 00 N
5 20250311 131309 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 3312705 1569 42.52 2110 2140 2110 2780 1500 2140 2111.35 0.07 0 -19 2166 2152 2131 2117 2096 2160 2125 4 640 100 1580 5 1 4230000 90 -27.73 1.08 12 0.04 -77.00 1980.00 2300 20240430 -7.17 2035 20241227 4.91 2195 -2.73 20250217 2040 4.66 20250108 2300 -7.17 20240430 2035 4.91 20241227 0.00 N 467930 100 4 억 3114 N N 0 N 00 N
6 20250311 121306 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 3312705 1569 42.52 2110 2140 2110 2780 1500 2140 2111.35 0.07 0 -19 2166 2152 2131 2117 2096 2160 2125 4 640 100 1580 5 1 4230000 90 -27.73 1.08 12 0.04 -77.00 1980.00 2300 20240430 -7.17 2035 20241227 4.91 2195 -2.73 20250217 2040 4.66 20250108 2300 -7.17 20240430 2035 4.91 20241227 0.00 N 467930 100 4 억 3114 N N 0 N 00 N
7 20250311 111307 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 3280680 1554 42.11 2110 2140 2110 2780 1500 2140 2111.12 0.07 0 -19 2166 2152 2131 2117 2096 2160 2125 4 640 100 1580 5 1 4230000 90 -27.73 1.08 12 0.04 -77.00 1980.00 2300 20240430 -7.17 2035 20241227 4.91 2195 -2.73 20250217 2040 4.66 20250108 2300 -7.17 20240430 2035 4.91 20241227 0.00 N 467930 100 4 억 3114 N N 0 N 00 N
8 20250311 101308 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 3165890 1500 40.65 2110 2140 2110 2780 1500 2140 2110.59 0.07 0 -19 2166 2152 2131 2117 2096 2160 2125 4 640 100 1580 5 1 4230000 90 -27.73 1.08 12 0.04 -77.00 1980.00 2300 20240430 -7.17 2035 20241227 4.91 2195 -2.73 20250217 2040 4.66 20250108 2300 -7.17 20240430 2035 4.91 20241227 0.00 N 467930 100 4 억 3114 N N 0 N 00 N
9 20250311 091310 57 100.00 KOSDAQ 금융 N N N N N 2110 -30 5 -1.40 2236600 1060 28.73 2110 2110 2110 2780 1500 2140 2110.00 0.07 0 0 2166 2152 2131 2117 2096 2160 2125 4 640 100 1580 5 1 4230000 89 -27.40 1.07 12 0.03 -77.00 1980.00 2300 20240430 -8.26 2035 20241227 3.69 2195 -3.87 20250217 2040 3.43 20250108 2300 -8.26 20240430 2035 3.69 20241227 0.00 N 467930 100 4 억 3114 N N 0 N 00 N
10 20250310 161256 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 7830575 3690 21705.88 2110 2145 2110 2775 1495 2135 2122.11 0.07 0 79 2148 2141 2138 2131 2128 2140 2130 4 640 100 1570 5 1 4230000 91 -27.79 1.08 12 0.09 -77.00 1980.00 2300 20240430 -6.96 2035 20241227 5.16 2195 -2.51 20250217 2040 4.90 20250108 2300 -6.96 20240430 2035 5.16 20241227 0.00 N 467930 100 4 억 3035 N N 0 N 00 N
11 20250310 151306 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 7830575 3690 21705.88 2110 2145 2110 2775 1495 2135 2122.11 0.07 0 79 2148 2141 2138 2131 2128 2140 2130 4 640 100 1570 5 1 4230000 91 -27.79 1.08 12 0.09 -77.00 1980.00 2300 20240430 -6.96 2035 20241227 5.16 2195 -2.51 20250217 2040 4.90 20250108 2300 -6.96 20240430 2035 5.16 20241227 0.00 N 467930 100 4 억 3035 N N 0 N 00 N
12 20250310 141304 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 7830575 3690 21705.88 2110 2145 2110 2775 1495 2135 2122.11 0.07 0 79 2148 2141 2138 2131 2128 2140 2130 4 640 100 1570 5 1 4230000 91 -27.79 1.08 12 0.09 -77.00 1980.00 2300 20240430 -6.96 2035 20241227 5.16 2195 -2.51 20250217 2040 4.90 20250108 2300 -6.96 20240430 2035 5.16 20241227 0.00 N 467930 100 4 억 3035 N N 0 N 00 N