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
473370/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
20250311,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,279390,139,6.43,2010,2010,2010,2615,1415,2015,2010.00,0.00,0,84,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250311,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,201000,100,4.63,2010,2010,2010,2615,1415,2015,2010.00,0.00,0,84,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250311,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,201000,100,4.63,2010,2010,2010,2615,1415,2015,2010.00,0.00,0,84,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250311,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,201000,100,4.63,2010,2010,2010,2615,1415,2015,2010.00,0.00,0,84,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250311,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,201000,100,4.63,2010,2010,2010,2615,1415,2015,2010.00,0.00,0,84,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250311,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,170850,85,3.93,2010,2010,2010,2615,1415,2015,2010.00,0.00,0,84,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250311,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,170850,85,3.93,2010,2010,2010,2615,1415,2015,2010.00,0.00,0,84,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250311,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,168840,84,3.89,2010,2010,2010,2615,1415,2015,2010.00,0.00,0,0,2031,2022,2011,2002,1991,2027,2007,4,600,100,1410,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.82,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250310,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,15,2,0.75,4327621,2162,84.39,2000,2020,2000,2600,1400,2000,2001.67,0.00,0,1,2013,2006,2003,1996,1993,2005,1995,4,600,100,1400,5,1,4210000,85,-40.30,0.96,12,0.05,-50.00,2103.00,4550,20240305,-55.71,1950,20241224,3.33,2020,0.00,20250225,1953,3.17,20250102,2080,-3.12,20240801,1950,3.33,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250310,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,15,2,0.75,4327621,2162,84.39,2000,2020,2000,2600,1400,2000,2001.67,0.00,0,1,2013,2006,2003,1996,1993,2005,1995,4,600,100,1400,5,1,4210000,85,-40.30,0.96,12,0.05,-50.00,2103.00,4550,20240305,-55.71,1950,20241224,3.33,2020,0.00,20250225,1953,3.17,20250102,2080,-3.12,20240801,1950,3.33,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250310,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,15,2,0.75,4327621,2162,84.39,2000,2020,2000,2600,1400,2000,2001.67,0.00,0,1,2013,2006,2003,1996,1993,2005,1995,4,600,100,1400,5,1,4210000,85,-40.30,0.96,12,0.05,-50.00,2103.00,4550,20240305,-55.71,1950,20241224,3.33,2020,0.00,20250225,1953,3.17,20250102,2080,-3.12,20240801,1950,3.33,20241224,0.00,N,473370,100,4 억,,0,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 161309 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 279390 139 6.43 2010 2010 2010 2615 1415 2015 2010.00 0.00 0 84 2031 2022 2011 2002 1991 2027 2007 4 600 100 1410 5 1 4210000 85 -40.20 0.96 12 0.00 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
3 20250311 151311 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 201000 100 4.63 2010 2010 2010 2615 1415 2015 2010.00 0.00 0 84 2031 2022 2011 2002 1991 2027 2007 4 600 100 1410 5 1 4210000 85 -40.20 0.96 12 0.00 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
4 20250311 141316 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 201000 100 4.63 2010 2010 2010 2615 1415 2015 2010.00 0.00 0 84 2031 2022 2011 2002 1991 2027 2007 4 600 100 1410 5 1 4210000 85 -40.20 0.96 12 0.00 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
5 20250311 131313 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 201000 100 4.63 2010 2010 2010 2615 1415 2015 2010.00 0.00 0 84 2031 2022 2011 2002 1991 2027 2007 4 600 100 1410 5 1 4210000 85 -40.20 0.96 12 0.00 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
6 20250311 121310 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 201000 100 4.63 2010 2010 2010 2615 1415 2015 2010.00 0.00 0 84 2031 2022 2011 2002 1991 2027 2007 4 600 100 1410 5 1 4210000 85 -40.20 0.96 12 0.00 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
7 20250311 111310 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 170850 85 3.93 2010 2010 2010 2615 1415 2015 2010.00 0.00 0 84 2031 2022 2011 2002 1991 2027 2007 4 600 100 1410 5 1 4210000 85 -40.20 0.96 12 0.00 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
8 20250311 101312 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 170850 85 3.93 2010 2010 2010 2615 1415 2015 2010.00 0.00 0 84 2031 2022 2011 2002 1991 2027 2007 4 600 100 1410 5 1 4210000 85 -40.20 0.96 12 0.00 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
9 20250311 091314 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 168840 84 3.89 2010 2010 2010 2615 1415 2015 2010.00 0.00 0 0 2031 2022 2011 2002 1991 2027 2007 4 600 100 1410 5 1 4210000 85 -40.20 0.96 12 0.00 -50.00 2103.00 4550 20240305 -55.82 1950 20241224 3.08 2020 -0.50 20250225 1953 2.92 20250102 2080 -3.37 20240801 1950 3.08 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
10 20250310 161300 57 100.00 KOSDAQ 금융 N N N N N 2015 15 2 0.75 4327621 2162 84.39 2000 2020 2000 2600 1400 2000 2001.67 0.00 0 1 2013 2006 2003 1996 1993 2005 1995 4 600 100 1400 5 1 4210000 85 -40.30 0.96 12 0.05 -50.00 2103.00 4550 20240305 -55.71 1950 20241224 3.33 2020 0.00 20250225 1953 3.17 20250102 2080 -3.12 20240801 1950 3.33 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
11 20250310 151309 57 100.00 KOSDAQ 금융 N N N N N 2015 15 2 0.75 4327621 2162 84.39 2000 2020 2000 2600 1400 2000 2001.67 0.00 0 1 2013 2006 2003 1996 1993 2005 1995 4 600 100 1400 5 1 4210000 85 -40.30 0.96 12 0.05 -50.00 2103.00 4550 20240305 -55.71 1950 20241224 3.33 2020 0.00 20250225 1953 3.17 20250102 2080 -3.12 20240801 1950 3.33 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
12 20250310 141308 57 100.00 KOSDAQ 금융 N N N N N 2015 15 2 0.75 4327621 2162 84.39 2000 2020 2000 2600 1400 2000 2001.67 0.00 0 1 2013 2006 2003 1996 1993 2005 1995 4 600 100 1400 5 1 4210000 85 -40.30 0.96 12 0.05 -50.00 2103.00 4550 20240305 -55.71 1950 20241224 3.33 2020 0.00 20250225 1953 3.17 20250102 2080 -3.12 20240801 1950 3.33 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N