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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
451700/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
20250306,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,23062582,11378,36.85,2025,2032,2025,2635,1425,2030,2026.95,0.22,0,135,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.08,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N
20250306,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,21647107,10679,34.58,2025,2032,2025,2635,1425,2030,2027.07,0.22,0,135,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.07,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N
20250306,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,19925857,9829,31.83,2025,2032,2025,2635,1425,2030,2027.25,0.22,0,135,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.07,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N
20250306,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,18407107,9079,29.40,2025,2032,2025,2635,1425,2030,2027.44,0.22,0,135,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.06,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N
20250306,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,12949732,6384,20.67,2025,2032,2025,2635,1425,2030,2028.47,0.22,0,135,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.04,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N
20250306,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,9297372,4584,14.84,2025,2032,2025,2635,1425,2030,2028.22,0.22,0,3,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.03,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N
20250306,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2032,2,2,0.10,5241432,2586,8.37,2025,2032,2025,2635,1425,2030,2026.85,0.22,0,3,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,292,50.80,1.03,12,0.02,40.00,1971.00,2040,20240910,-0.39,1868,20241113,8.78,2035,-0.15,20250225,1970,3.15,20250102,2040,-0.39,20240910,1868,8.78,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N
20250306,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,3513900,1735,5.62,2025,2030,2025,2635,1425,2030,2025.30,0.22,0,3,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.01,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N
20250305,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,62536700,30880,178.90,2030,2030,2025,2635,1425,2030,2025.15,0.22,0,144,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.22,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N
20250305,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,61281380,30261,175.31,2030,2030,2025,2635,1425,2030,2025.09,0.22,0,144,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,291,50.75,1.03,12,0.21,40.00,1971.00,2040,20240910,-0.49,1868,20241113,8.67,2035,-0.25,20250225,1970,3.05,20250102,2040,-0.49,20240910,1868,8.67,20241113,0.00,N,451700,100,14 억,,32000,N,N,0,N,00,N
20250305,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,39358710,19435,112.59,2030,2030,2025,2635,1425,2030,2025.15,0.22,0,144,2033,2031,2028,2026,2023,2032,2027,14,605,100,1500,5,1,14350000,291,50.62,1.03,12,0.14,40.00,1971.00,2040,20240910,-0.74,1868,20241113,8.40,2035,-0.49,20250225,1970,2.79,20250102,2040,-0.74,20240910,1868,8.40,20241113,0.00,N,451700,100,14 억,,32000,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 20250306 161230 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 23062582 11378 36.85 2025 2032 2025 2635 1425 2030 2026.95 0.22 0 135 2033 2031 2028 2026 2023 2032 2027 14 605 100 1500 5 1 14350000 291 50.62 1.03 12 0.08 40.00 1971.00 2040 20240910 -0.74 1868 20241113 8.40 2035 -0.49 20250225 1970 2.79 20250102 2040 -0.74 20240910 1868 8.40 20241113 0.00 N 451700 100 14 억 32000 N N 0 N 00 N
3 20250306 151231 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 21647107 10679 34.58 2025 2032 2025 2635 1425 2030 2027.07 0.22 0 135 2033 2031 2028 2026 2023 2032 2027 14 605 100 1500 5 1 14350000 291 50.62 1.03 12 0.07 40.00 1971.00 2040 20240910 -0.74 1868 20241113 8.40 2035 -0.49 20250225 1970 2.79 20250102 2040 -0.74 20240910 1868 8.40 20241113 0.00 N 451700 100 14 억 32000 N N 0 N 00 N
4 20250306 141230 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 19925857 9829 31.83 2025 2032 2025 2635 1425 2030 2027.25 0.22 0 135 2033 2031 2028 2026 2023 2032 2027 14 605 100 1500 5 1 14350000 291 50.62 1.03 12 0.07 40.00 1971.00 2040 20240910 -0.74 1868 20241113 8.40 2035 -0.49 20250225 1970 2.79 20250102 2040 -0.74 20240910 1868 8.40 20241113 0.00 N 451700 100 14 억 32000 N N 0 N 00 N
5 20250306 131230 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 18407107 9079 29.40 2025 2032 2025 2635 1425 2030 2027.44 0.22 0 135 2033 2031 2028 2026 2023 2032 2027 14 605 100 1500 5 1 14350000 291 50.62 1.03 12 0.06 40.00 1971.00 2040 20240910 -0.74 1868 20241113 8.40 2035 -0.49 20250225 1970 2.79 20250102 2040 -0.74 20240910 1868 8.40 20241113 0.00 N 451700 100 14 억 32000 N N 0 N 00 N
6 20250306 121229 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 12949732 6384 20.67 2025 2032 2025 2635 1425 2030 2028.47 0.22 0 135 2033 2031 2028 2026 2023 2032 2027 14 605 100 1500 5 1 14350000 291 50.62 1.03 12 0.04 40.00 1971.00 2040 20240910 -0.74 1868 20241113 8.40 2035 -0.49 20250225 1970 2.79 20250102 2040 -0.74 20240910 1868 8.40 20241113 0.00 N 451700 100 14 억 32000 N N 0 N 00 N
7 20250306 111226 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 9297372 4584 14.84 2025 2032 2025 2635 1425 2030 2028.22 0.22 0 3 2033 2031 2028 2026 2023 2032 2027 14 605 100 1500 5 1 14350000 291 50.75 1.03 12 0.03 40.00 1971.00 2040 20240910 -0.49 1868 20241113 8.67 2035 -0.25 20250225 1970 3.05 20250102 2040 -0.49 20240910 1868 8.67 20241113 0.00 N 451700 100 14 억 32000 N N 0 N 00 N
8 20250306 101228 57 100.00 KOSDAQ 금융 N N N N N 2032 2 2 0.10 5241432 2586 8.37 2025 2032 2025 2635 1425 2030 2026.85 0.22 0 3 2033 2031 2028 2026 2023 2032 2027 14 605 100 1500 5 1 14350000 292 50.80 1.03 12 0.02 40.00 1971.00 2040 20240910 -0.39 1868 20241113 8.78 2035 -0.15 20250225 1970 3.15 20250102 2040 -0.39 20240910 1868 8.78 20241113 0.00 N 451700 100 14 억 32000 N N 0 N 00 N
9 20250306 091234 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 3513900 1735 5.62 2025 2030 2025 2635 1425 2030 2025.30 0.22 0 3 2033 2031 2028 2026 2023 2032 2027 14 605 100 1500 5 1 14350000 291 50.75 1.03 12 0.01 40.00 1971.00 2040 20240910 -0.49 1868 20241113 8.67 2035 -0.25 20250225 1970 3.05 20250102 2040 -0.49 20240910 1868 8.67 20241113 0.00 N 451700 100 14 억 32000 N N 0 N 00 N
10 20250305 161212 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 62536700 30880 178.90 2030 2030 2025 2635 1425 2030 2025.15 0.22 0 144 2033 2031 2028 2026 2023 2032 2027 14 605 100 1500 5 1 14350000 291 50.75 1.03 12 0.22 40.00 1971.00 2040 20240910 -0.49 1868 20241113 8.67 2035 -0.25 20250225 1970 3.05 20250102 2040 -0.49 20240910 1868 8.67 20241113 0.00 N 451700 100 14 억 32000 N N 0 N 00 N
11 20250305 151219 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 61281380 30261 175.31 2030 2030 2025 2635 1425 2030 2025.09 0.22 0 144 2033 2031 2028 2026 2023 2032 2027 14 605 100 1500 5 1 14350000 291 50.75 1.03 12 0.21 40.00 1971.00 2040 20240910 -0.49 1868 20241113 8.67 2035 -0.25 20250225 1970 3.05 20250102 2040 -0.49 20240910 1868 8.67 20241113 0.00 N 451700 100 14 억 32000 N N 0 N 00 N
12 20250305 141220 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 39358710 19435 112.59 2030 2030 2025 2635 1425 2030 2025.15 0.22 0 144 2033 2031 2028 2026 2023 2032 2027 14 605 100 1500 5 1 14350000 291 50.62 1.03 12 0.14 40.00 1971.00 2040 20240910 -0.74 1868 20241113 8.40 2035 -0.49 20250225 1970 2.79 20250102 2040 -0.74 20240910 1868 8.40 20241113 0.00 N 451700 100 14 억 32000 N N 0 N 00 N