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
484130/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
20250311,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1438648,713,1.51,2020,2020,2015,2625,1415,2020,2017.74,0.00,0,197,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.02,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250311,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1351788,670,1.42,2020,2020,2015,2625,1415,2020,2017.59,0.00,0,197,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.01,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250311,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,444383,220,0.47,2020,2020,2015,2625,1415,2020,2019.92,0.00,0,3,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250311,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,444383,220,0.47,2020,2020,2015,2625,1415,2020,2019.92,0.00,0,3,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250311,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,444383,220,0.47,2020,2020,2015,2625,1415,2020,2019.92,0.00,0,3,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250311,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,155535,77,0.16,2020,2020,2015,2625,1415,2020,2019.94,0.00,0,3,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250311,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,54535,27,0.06,2020,2020,2015,2625,1415,2020,2019.81,0.00,0,3,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250311,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8080,4,0.01,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250310,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,95402745,47234,9860.96,2020,2020,2015,2630,1420,2025,2019.79,0.00,0,226,2035,2030,2025,2020,2015,2032,2022,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,1.04,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250310,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,95061365,47065,9825.68,2020,2020,2015,2630,1420,2025,2019.79,0.00,0,227,2035,2030,2025,2020,2015,2032,2022,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,1.04,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,0,N,N,0,N,00,N
20250310,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,94616965,46845,9779.75,2020,2020,2015,2630,1420,2025,2019.79,0.00,0,227,2035,2030,2025,2020,2015,2032,2022,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,1.04,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 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 161320 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1438648 713 1.51 2020 2020 2015 2625 1415 2020 2017.74 0.00 0 197 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.02 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
3 20250311 151322 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1351788 670 1.42 2020 2020 2015 2625 1415 2020 2017.59 0.00 0 197 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.01 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
4 20250311 141327 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 444383 220 0.47 2020 2020 2015 2625 1415 2020 2019.92 0.00 0 3 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
5 20250311 131324 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 444383 220 0.47 2020 2020 2015 2625 1415 2020 2019.92 0.00 0 3 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
6 20250311 121321 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 444383 220 0.47 2020 2020 2015 2625 1415 2020 2019.92 0.00 0 3 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
7 20250311 111321 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 155535 77 0.16 2020 2020 2015 2625 1415 2020 2019.94 0.00 0 3 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
8 20250311 101323 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 54535 27 0.06 2020 2020 2015 2625 1415 2020 2019.81 0.00 0 3 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
9 20250311 091324 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 8080 4 0.01 2020 2020 2020 2625 1415 2020 2020.00 0.00 0 0 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
10 20250310 161310 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 95402745 47234 9860.96 2020 2020 2015 2630 1420 2025 2019.79 0.00 0 226 2035 2030 2025 2020 2015 2032 2022 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 1.04 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
11 20250310 151320 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 95061365 47065 9825.68 2020 2020 2015 2630 1420 2025 2019.79 0.00 0 227 2035 2030 2025 2020 2015 2032 2022 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 1.04 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N
12 20250310 141319 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 94616965 46845 9779.75 2020 2020 2015 2630 1420 2025 2019.79 0.00 0 227 2035 2030 2025 2020 2015 2032 2022 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 1.04 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 0 N N 0 N 00 N