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
482690/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
20250312,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,3987935,1960,3.00,2020,2040,2020,2635,1425,2030,2034.66,0.00,0,0,2066,2047,2031,2012,1996,2040,2005,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.03,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250312,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,3068115,1508,2.31,2020,2040,2020,2635,1425,2030,2034.56,0.00,0,0,2066,2047,2031,2012,1996,2040,2005,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.03,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250312,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,2946015,1448,2.22,2020,2040,2020,2635,1425,2030,2034.54,0.00,0,0,2066,2047,2031,2012,1996,2040,2005,6,605,100,1420,5,1,5615000,115,0.00,0.00,12,0.03,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250312,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,2943975,1447,2.22,2020,2040,2020,2635,1425,2030,2034.54,0.00,0,0,2066,2047,2031,2012,1996,2040,2005,6,605,100,1420,5,1,5615000,115,0.00,0.00,12,0.03,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250312,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,2711980,1333,2.04,2020,2035,2020,2635,1425,2030,2034.49,0.00,0,0,2066,2047,2031,2012,1996,2040,2005,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.02,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250312,111324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,1888175,928,1.42,2020,2035,2020,2635,1425,2030,2034.67,0.00,0,0,2066,2047,2031,2012,1996,2040,2005,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.02,0.00,0.00,2055,20250305,-1.22,1983,20241209,2.37,2055,-1.22,20250305,1990,2.01,20250102,2055,-1.22,20250305,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250312,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,1776525,873,1.34,2020,2035,2020,2635,1425,2030,2034.97,0.00,0,0,2066,2047,2031,2012,1996,2040,2005,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.02,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250312,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,24390,12,0.02,2020,2035,2020,2635,1425,2030,2032.50,0.00,0,0,2066,2047,2031,2012,1996,2040,2005,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.00,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250311,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,132481400,65320,598.94,2035,2050,2015,2665,1435,2050,2028.19,0.00,0,274,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,5615000,114,0.00,0.00,12,1.16,0.00,0.00,2055,20250305,-1.22,1983,20241209,2.37,2055,-1.22,20250305,1990,2.01,20250102,2055,-1.22,20250305,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250311,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-25,5,-1.22,129276325,63741,584.46,2035,2050,2015,2665,1435,2050,2028.15,0.00,0,1727,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,5615000,114,0.00,0.00,12,1.14,0.00,0.00,2055,20250305,-1.46,1983,20241209,2.12,2055,-1.46,20250305,1990,1.76,20250102,2055,-1.46,20250305,1983,2.12,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250311,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,30510195,14956,137.14,2035,2050,2035,2665,1435,2050,2040.00,0.00,0,257,2066,2057,2046,2037,2026,2062,2042,6,615,100,1430,5,1,5615000,115,0.00,0.00,12,0.27,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 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 20250312 161330 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 3987935 1960 3.00 2020 2040 2020 2635 1425 2030 2034.66 0.00 0 0 2066 2047 2031 2012 1996 2040 2005 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.03 0.00 0.00 2055 20250305 -0.97 1983 20241209 2.62 2055 -0.97 20250305 1990 2.26 20250102 2055 -0.97 20250305 1983 2.62 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
3 20250312 151334 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 3068115 1508 2.31 2020 2040 2020 2635 1425 2030 2034.56 0.00 0 0 2066 2047 2031 2012 1996 2040 2005 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.03 0.00 0.00 2055 20250305 -0.97 1983 20241209 2.62 2055 -0.97 20250305 1990 2.26 20250102 2055 -0.97 20250305 1983 2.62 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
4 20250312 141329 57 100.00 KOSDAQ 금융 N N N N N 2040 10 2 0.49 2946015 1448 2.22 2020 2040 2020 2635 1425 2030 2034.54 0.00 0 0 2066 2047 2031 2012 1996 2040 2005 6 605 100 1420 5 1 5615000 115 0.00 0.00 12 0.03 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
5 20250312 131331 57 100.00 KOSDAQ 금융 N N N N N 2040 10 2 0.49 2943975 1447 2.22 2020 2040 2020 2635 1425 2030 2034.54 0.00 0 0 2066 2047 2031 2012 1996 2040 2005 6 605 100 1420 5 1 5615000 115 0.00 0.00 12 0.03 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
6 20250312 121334 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 2711980 1333 2.04 2020 2035 2020 2635 1425 2030 2034.49 0.00 0 0 2066 2047 2031 2012 1996 2040 2005 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.02 0.00 0.00 2055 20250305 -0.97 1983 20241209 2.62 2055 -0.97 20250305 1990 2.26 20250102 2055 -0.97 20250305 1983 2.62 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
7 20250312 111324 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 1888175 928 1.42 2020 2035 2020 2635 1425 2030 2034.67 0.00 0 0 2066 2047 2031 2012 1996 2040 2005 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.02 0.00 0.00 2055 20250305 -1.22 1983 20241209 2.37 2055 -1.22 20250305 1990 2.01 20250102 2055 -1.22 20250305 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
8 20250312 101327 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 1776525 873 1.34 2020 2035 2020 2635 1425 2030 2034.97 0.00 0 0 2066 2047 2031 2012 1996 2040 2005 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.02 0.00 0.00 2055 20250305 -0.97 1983 20241209 2.62 2055 -0.97 20250305 1990 2.26 20250102 2055 -0.97 20250305 1983 2.62 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
9 20250312 091335 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 24390 12 0.02 2020 2035 2020 2635 1425 2030 2032.50 0.00 0 0 2066 2047 2031 2012 1996 2040 2005 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.00 0.00 0.00 2055 20250305 -0.97 1983 20241209 2.62 2055 -0.97 20250305 1990 2.26 20250102 2055 -0.97 20250305 1983 2.62 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
10 20250311 161320 57 100.00 KOSDAQ 금융 N N N N N 2030 -20 5 -0.98 132481400 65320 598.94 2035 2050 2015 2665 1435 2050 2028.19 0.00 0 274 2066 2057 2046 2037 2026 2062 2042 6 615 100 1430 5 1 5615000 114 0.00 0.00 12 1.16 0.00 0.00 2055 20250305 -1.22 1983 20241209 2.37 2055 -1.22 20250305 1990 2.01 20250102 2055 -1.22 20250305 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
11 20250311 151322 57 100.00 KOSDAQ 금융 N N N N N 2025 -25 5 -1.22 129276325 63741 584.46 2035 2050 2015 2665 1435 2050 2028.15 0.00 0 1727 2066 2057 2046 2037 2026 2062 2042 6 615 100 1430 5 1 5615000 114 0.00 0.00 12 1.14 0.00 0.00 2055 20250305 -1.46 1983 20241209 2.12 2055 -1.46 20250305 1990 1.76 20250102 2055 -1.46 20250305 1983 2.12 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
12 20250311 141326 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 30510195 14956 137.14 2035 2050 2035 2665 1435 2050 2040.00 0.00 0 257 2066 2057 2046 2037 2026 2062 2042 6 615 100 1430 5 1 5615000 115 0.00 0.00 12 0.27 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N