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
479880/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
20250312,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,40920065,20254,395.43,2015,2030,2015,2625,1415,2020,2020.34,0.29,0,0,2036,2027,2016,2007,1996,2032,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.29,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250312,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,40516095,20055,391.55,2015,2025,2015,2625,1415,2020,2020.25,0.29,0,0,2036,2027,2016,2007,1996,2032,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.29,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250312,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,29771915,14746,287.90,2015,2025,2015,2625,1415,2020,2018.98,0.29,0,0,2036,2027,2016,2007,1996,2032,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.21,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250312,131329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,29743635,14732,287.62,2015,2025,2015,2625,1415,2020,2018.98,0.29,0,0,2036,2027,2016,2007,1996,2032,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.21,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250312,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,29668895,14695,286.90,2015,2025,2015,2625,1415,2020,2018.98,0.29,0,0,2036,2027,2016,2007,1996,2032,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.21,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2035,-0.49,20250217,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250312,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,29608145,14665,286.31,2015,2025,2015,2625,1415,2020,2018.97,0.29,0,0,2036,2027,2016,2007,1996,2032,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.21,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250312,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,27472980,13608,265.68,2015,2025,2015,2625,1415,2020,2018.88,0.29,0,0,2036,2027,2016,2007,1996,2032,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.20,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2035,-0.49,20250217,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250312,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.29,0,0,2036,2027,2016,2007,1996,2032,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250311,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,10301215,5122,52.27,2010,2025,2005,2630,1420,2025,2011.17,0.29,0,0,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.07,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250311,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,10101235,5023,51.26,2010,2025,2005,2630,1420,2025,2011.00,0.29,0,0,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.07,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250311,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,8377140,4168,42.53,2010,2025,2005,2630,1420,2025,2009.87,0.29,0,0,2035,2030,2020,2015,2005,2032,2017,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.06,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19615,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 161328 57 100.00 KOSDAQ 금융 N N N N N 2030 10 2 0.50 40920065 20254 395.43 2015 2030 2015 2625 1415 2020 2020.34 0.29 0 0 2036 2027 2016 2007 1996 2032 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.29 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2035 -0.25 20250217 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
3 20250312 151332 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 40516095 20055 391.55 2015 2025 2015 2625 1415 2020 2020.25 0.29 0 0 2036 2027 2016 2007 1996 2032 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.29 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
4 20250312 141327 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 29771915 14746 287.90 2015 2025 2015 2625 1415 2020 2018.98 0.29 0 0 2036 2027 2016 2007 1996 2032 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.21 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
5 20250312 131329 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 29743635 14732 287.62 2015 2025 2015 2625 1415 2020 2018.98 0.29 0 0 2036 2027 2016 2007 1996 2032 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.21 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
6 20250312 121332 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 29668895 14695 286.90 2015 2025 2015 2625 1415 2020 2018.98 0.29 0 0 2036 2027 2016 2007 1996 2032 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.21 0.00 0.00 3275 20240626 -38.17 1978 20241226 2.38 2035 -0.49 20250217 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
7 20250312 111322 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 29608145 14665 286.31 2015 2025 2015 2625 1415 2020 2018.97 0.29 0 0 2036 2027 2016 2007 1996 2032 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.21 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
8 20250312 101325 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 27472980 13608 265.68 2015 2025 2015 2625 1415 2020 2018.88 0.29 0 0 2036 2027 2016 2007 1996 2032 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.20 0.00 0.00 3275 20240626 -38.17 1978 20241226 2.38 2035 -0.49 20250217 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
9 20250312 091333 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.29 0 0 2036 2027 2016 2007 1996 2032 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.00 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
10 20250311 161318 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 10301215 5122 52.27 2010 2025 2005 2630 1420 2025 2011.17 0.29 0 0 2035 2030 2020 2015 2005 2032 2017 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.07 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
11 20250311 151320 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 10101235 5023 51.26 2010 2025 2005 2630 1420 2025 2011.00 0.29 0 0 2035 2030 2020 2015 2005 2032 2017 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.07 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
12 20250311 141325 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 8377140 4168 42.53 2010 2025 2005 2630 1420 2025 2009.87 0.29 0 0 2035 2030 2020 2015 2005 2032 2017 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.06 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N