ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
444920/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
20250312,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,2736790,1351,55.90,2025,2030,2025,2645,1425,2035,2025.75,0.16,0,-993,2048,2041,2033,2026,2018,2037,2022,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.03,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250312,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,2474920,1222,50.56,2025,2030,2025,2645,1425,2035,2025.30,0.16,0,-907,2048,2041,2033,2026,2018,2037,2022,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.02,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250312,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,2470860,1220,50.48,2025,2030,2025,2645,1425,2035,2025.30,0.16,0,-907,2048,2041,2033,2026,2018,2037,2022,5,610,100,1460,5,1,5240000,106,75.00,1.02,12,0.02,27.00,1989.00,2170,20240729,-6.68,1970,20241230,2.79,2040,-0.74,20250225,1980,2.27,20250120,2170,-6.68,20240729,1970,2.79,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250312,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,2470860,1220,50.48,2025,2030,2025,2645,1425,2035,2025.30,0.16,0,-907,2048,2041,2033,2026,2018,2037,2022,5,610,100,1460,5,1,5240000,106,75.00,1.02,12,0.02,27.00,1989.00,2170,20240729,-6.68,1970,20241230,2.79,2040,-0.74,20250225,1980,2.27,20250120,2170,-6.68,20240729,1970,2.79,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250312,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,445860,220,9.10,2025,2030,2025,2645,1425,2035,2026.64,0.16,0,93,2048,2041,2033,2026,2018,2037,2022,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250312,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,311880,154,6.37,2025,2030,2025,2645,1425,2035,2025.19,0.16,0,57,2048,2041,2033,2026,2018,2037,2022,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250312,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,311880,154,6.37,2025,2030,2025,2645,1425,2035,2025.19,0.16,0,57,2048,2041,2033,2026,2018,2037,2022,5,610,100,1460,5,1,5240000,106,75.19,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,-0.49,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250312,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.16,0,0,2048,2041,2033,2026,2018,2037,2022,5,610,100,1460,5,1,5240000,107,75.37,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,-0.25,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250311,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,4902670,2417,2177.48,2040,2040,2025,2645,1425,2035,2028.41,0.16,0,83,2045,2040,2035,2030,2025,2037,2027,5,610,100,1460,5,1,5240000,107,75.37,1.02,12,0.05,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250311,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,4902670,2417,2177.48,2040,2040,2025,2645,1425,2035,2028.41,0.16,0,83,2045,2040,2035,2030,2025,2037,2027,5,610,100,1460,5,1,5240000,107,75.37,1.02,12,0.05,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8402,N,N,0,N,00,N
20250311,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,4902670,2417,2177.48,2040,2040,2025,2645,1425,2035,2028.41,0.16,0,83,2045,2040,2035,2030,2025,2037,2027,5,610,100,1460,5,1,5240000,107,75.37,1.02,12,0.05,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8402,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 20250312 161247 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 2736790 1351 55.90 2025 2030 2025 2645 1425 2035 2025.75 0.16 0 -993 2048 2041 2033 2026 2018 2037 2022 5 610 100 1460 5 1 5240000 106 75.19 1.02 12 0.03 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 -0.49 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
3 20250312 151250 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 2474920 1222 50.56 2025 2030 2025 2645 1425 2035 2025.30 0.16 0 -907 2048 2041 2033 2026 2018 2037 2022 5 610 100 1460 5 1 5240000 106 75.19 1.02 12 0.02 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 -0.49 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
4 20250312 141245 57 100.00 KOSDAQ 금융 N N N N N 2025 -10 5 -0.49 2470860 1220 50.48 2025 2030 2025 2645 1425 2035 2025.30 0.16 0 -907 2048 2041 2033 2026 2018 2037 2022 5 610 100 1460 5 1 5240000 106 75.00 1.02 12 0.02 27.00 1989.00 2170 20240729 -6.68 1970 20241230 2.79 2040 -0.74 20250225 1980 2.27 20250120 2170 -6.68 20240729 1970 2.79 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
5 20250312 131247 57 100.00 KOSDAQ 금융 N N N N N 2025 -10 5 -0.49 2470860 1220 50.48 2025 2030 2025 2645 1425 2035 2025.30 0.16 0 -907 2048 2041 2033 2026 2018 2037 2022 5 610 100 1460 5 1 5240000 106 75.00 1.02 12 0.02 27.00 1989.00 2170 20240729 -6.68 1970 20241230 2.79 2040 -0.74 20250225 1980 2.27 20250120 2170 -6.68 20240729 1970 2.79 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
6 20250312 121251 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 445860 220 9.10 2025 2030 2025 2645 1425 2035 2026.64 0.16 0 93 2048 2041 2033 2026 2018 2037 2022 5 610 100 1460 5 1 5240000 106 75.19 1.02 12 0.00 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 -0.49 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
7 20250312 111241 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 311880 154 6.37 2025 2030 2025 2645 1425 2035 2025.19 0.16 0 57 2048 2041 2033 2026 2018 2037 2022 5 610 100 1460 5 1 5240000 106 75.19 1.02 12 0.00 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 -0.49 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
8 20250312 101243 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 311880 154 6.37 2025 2030 2025 2645 1425 2035 2025.19 0.16 0 57 2048 2041 2033 2026 2018 2037 2022 5 610 100 1460 5 1 5240000 106 75.19 1.02 12 0.00 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 -0.49 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
9 20250312 091252 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 0.16 0 0 2048 2041 2033 2026 2018 2037 2022 5 610 100 1460 5 1 5240000 107 75.37 1.02 12 0.00 27.00 1989.00 2170 20240729 -6.22 1970 20241230 3.30 2040 -0.25 20250225 1980 2.78 20250120 2170 -6.22 20240729 1970 3.30 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
10 20250311 161237 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 4902670 2417 2177.48 2040 2040 2025 2645 1425 2035 2028.41 0.16 0 83 2045 2040 2035 2030 2025 2037 2027 5 610 100 1460 5 1 5240000 107 75.37 1.02 12 0.05 27.00 1989.00 2170 20240729 -6.22 1970 20241230 3.30 2040 0.00 20250225 1980 2.78 20250120 2170 -6.22 20240729 1970 3.30 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
11 20250311 151239 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 4902670 2417 2177.48 2040 2040 2025 2645 1425 2035 2028.41 0.16 0 83 2045 2040 2035 2030 2025 2037 2027 5 610 100 1460 5 1 5240000 107 75.37 1.02 12 0.05 27.00 1989.00 2170 20240729 -6.22 1970 20241230 3.30 2040 0.00 20250225 1980 2.78 20250120 2170 -6.22 20240729 1970 3.30 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N
12 20250311 141243 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 4902670 2417 2177.48 2040 2040 2025 2645 1425 2035 2028.41 0.16 0 83 2045 2040 2035 2030 2025 2037 2027 5 610 100 1460 5 1 5240000 107 75.37 1.02 12 0.05 27.00 1989.00 2170 20240729 -6.22 1970 20241230 3.30 2040 0.00 20250225 1980 2.78 20250120 2170 -6.22 20240729 1970 3.30 20241230 0.00 N 444920 100 5 억 8402 N N 0 N 00 N