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
482520/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
20250306,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,25,2,1.24,83342745,40973,192.43,2020,2040,2015,2615,1415,2015,2034.09,0.08,0,19551,2038,2026,2018,2006,1998,2022,2002,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.67,0.00,0.00,3380,20240813,-39.64,1962,20241226,3.98,2045,-0.24,20250304,1970,3.55,20250102,3380,-39.64,20240813,1962,3.98,20241226,0.00,N,482520,100,6 억,,4593,N,N,0,N,00,N
20250306,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,20,2,0.99,83138745,40873,191.96,2020,2040,2015,2615,1415,2015,2034.07,0.08,0,19451,2038,2026,2018,2006,1998,2022,2002,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.67,0.00,0.00,3380,20240813,-39.79,1962,20241226,3.72,2045,-0.49,20250304,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,N,482520,100,6 억,,4593,N,N,0,N,00,N
20250306,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,15,2,0.74,74860865,36806,172.86,2020,2040,2015,2615,1415,2015,2033.93,0.08,0,15937,2038,2026,2018,2006,1998,2022,2002,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.60,0.00,0.00,3380,20240813,-39.94,1962,20241226,3.47,2045,-0.73,20250304,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,N,482520,100,6 억,,4593,N,N,0,N,00,N
20250306,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,25,2,1.24,67054815,32976,154.88,2020,2040,2015,2615,1415,2015,2033.44,0.08,0,12257,2038,2026,2018,2006,1998,2022,2002,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.54,0.00,0.00,3380,20240813,-39.64,1962,20241226,3.98,2045,-0.24,20250304,1970,3.55,20250102,3380,-39.64,20240813,1962,3.98,20241226,0.00,N,482520,100,6 억,,4593,N,N,0,N,00,N
20250306,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,25,2,1.24,55762905,27429,128.82,2020,2040,2015,2615,1415,2015,2032.99,0.08,0,8707,2038,2026,2018,2006,1998,2022,2002,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.45,0.00,0.00,3380,20240813,-39.64,1962,20241226,3.98,2045,-0.24,20250304,1970,3.55,20250102,3380,-39.64,20240813,1962,3.98,20241226,0.00,N,482520,100,6 억,,4593,N,N,0,N,00,N
20250306,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,20,2,0.99,46691580,22979,107.92,2020,2040,2015,2615,1415,2015,2031.92,0.08,0,4772,2038,2026,2018,2006,1998,2022,2002,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.38,0.00,0.00,3380,20240813,-39.79,1962,20241226,3.72,2045,-0.49,20250304,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,N,482520,100,6 억,,4593,N,N,0,N,00,N
20250306,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,25,2,1.24,18439330,9079,42.64,2020,2040,2015,2615,1415,2015,2030.99,0.08,0,1137,2038,2026,2018,2006,1998,2022,2002,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.15,0.00,0.00,3380,20240813,-39.64,1962,20241226,3.98,2045,-0.24,20250304,1970,3.55,20250102,3380,-39.64,20240813,1962,3.98,20241226,0.00,N,482520,100,6 억,,4593,N,N,0,N,00,N
20250306,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,20,2,0.99,1734355,853,4.01,2020,2035,2015,2615,1415,2015,2033.24,0.08,0,10,2038,2026,2018,2006,1998,2022,2002,6,600,100,1410,5,1,6100000,124,0.00,0.00,12,0.01,0.00,0.00,3380,20240813,-39.79,1962,20241226,3.72,2045,-0.49,20250304,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,N,482520,100,6 억,,4593,N,N,0,N,00,N
20250305,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,42928335,21292,77.87,2020,2030,2010,2635,1425,2030,2016.17,0.08,0,-30,2056,2042,2031,2017,2006,2037,2012,6,605,100,1420,5,1,6100000,123,0.00,0.00,12,0.35,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4934,N,N,0,N,00,N
20250305,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,41431120,20549,75.15,2020,2030,2010,2635,1425,2030,2016.21,0.08,0,456,2056,2042,2031,2017,2006,2037,2012,6,605,100,1420,5,1,6100000,123,0.00,0.00,12,0.34,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4934,N,N,0,N,00,N
20250305,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,40115295,19896,72.76,2020,2030,2010,2635,1425,2030,2016.25,0.08,0,456,2056,2042,2031,2017,2006,2037,2012,6,605,100,1420,5,1,6100000,123,0.00,0.00,12,0.33,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2045,-1.47,20250304,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4934,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 161302 57 100.00 KOSDAQ 금융 N N N N N 2040 25 2 1.24 83342745 40973 192.43 2020 2040 2015 2615 1415 2015 2034.09 0.08 0 19551 2038 2026 2018 2006 1998 2022 2002 6 600 100 1410 5 1 6100000 124 0.00 0.00 12 0.67 0.00 0.00 3380 20240813 -39.64 1962 20241226 3.98 2045 -0.24 20250304 1970 3.55 20250102 3380 -39.64 20240813 1962 3.98 20241226 0.00 N 482520 100 6 억 4593 N N 0 N 00 N
3 20250306 151303 57 100.00 KOSDAQ 금융 N N N N N 2035 20 2 0.99 83138745 40873 191.96 2020 2040 2015 2615 1415 2015 2034.07 0.08 0 19451 2038 2026 2018 2006 1998 2022 2002 6 600 100 1410 5 1 6100000 124 0.00 0.00 12 0.67 0.00 0.00 3380 20240813 -39.79 1962 20241226 3.72 2045 -0.49 20250304 1970 3.30 20250102 3380 -39.79 20240813 1962 3.72 20241226 0.00 N 482520 100 6 억 4593 N N 0 N 00 N
4 20250306 141301 57 100.00 KOSDAQ 금융 N N N N N 2030 15 2 0.74 74860865 36806 172.86 2020 2040 2015 2615 1415 2015 2033.93 0.08 0 15937 2038 2026 2018 2006 1998 2022 2002 6 600 100 1410 5 1 6100000 124 0.00 0.00 12 0.60 0.00 0.00 3380 20240813 -39.94 1962 20241226 3.47 2045 -0.73 20250304 1970 3.05 20250102 3380 -39.94 20240813 1962 3.47 20241226 0.00 N 482520 100 6 억 4593 N N 0 N 00 N
5 20250306 131302 57 100.00 KOSDAQ 금융 N N N N N 2040 25 2 1.24 67054815 32976 154.88 2020 2040 2015 2615 1415 2015 2033.44 0.08 0 12257 2038 2026 2018 2006 1998 2022 2002 6 600 100 1410 5 1 6100000 124 0.00 0.00 12 0.54 0.00 0.00 3380 20240813 -39.64 1962 20241226 3.98 2045 -0.24 20250304 1970 3.55 20250102 3380 -39.64 20240813 1962 3.98 20241226 0.00 N 482520 100 6 억 4593 N N 0 N 00 N
6 20250306 121301 57 100.00 KOSDAQ 금융 N N N N N 2040 25 2 1.24 55762905 27429 128.82 2020 2040 2015 2615 1415 2015 2032.99 0.08 0 8707 2038 2026 2018 2006 1998 2022 2002 6 600 100 1410 5 1 6100000 124 0.00 0.00 12 0.45 0.00 0.00 3380 20240813 -39.64 1962 20241226 3.98 2045 -0.24 20250304 1970 3.55 20250102 3380 -39.64 20240813 1962 3.98 20241226 0.00 N 482520 100 6 억 4593 N N 0 N 00 N
7 20250306 111257 57 100.00 KOSDAQ 금융 N N N N N 2035 20 2 0.99 46691580 22979 107.92 2020 2040 2015 2615 1415 2015 2031.92 0.08 0 4772 2038 2026 2018 2006 1998 2022 2002 6 600 100 1410 5 1 6100000 124 0.00 0.00 12 0.38 0.00 0.00 3380 20240813 -39.79 1962 20241226 3.72 2045 -0.49 20250304 1970 3.30 20250102 3380 -39.79 20240813 1962 3.72 20241226 0.00 N 482520 100 6 억 4593 N N 0 N 00 N
8 20250306 101259 57 100.00 KOSDAQ 금융 N N N N N 2040 25 2 1.24 18439330 9079 42.64 2020 2040 2015 2615 1415 2015 2030.99 0.08 0 1137 2038 2026 2018 2006 1998 2022 2002 6 600 100 1410 5 1 6100000 124 0.00 0.00 12 0.15 0.00 0.00 3380 20240813 -39.64 1962 20241226 3.98 2045 -0.24 20250304 1970 3.55 20250102 3380 -39.64 20240813 1962 3.98 20241226 0.00 N 482520 100 6 억 4593 N N 0 N 00 N
9 20250306 091306 57 100.00 KOSDAQ 금융 N N N N N 2035 20 2 0.99 1734355 853 4.01 2020 2035 2015 2615 1415 2015 2033.24 0.08 0 10 2038 2026 2018 2006 1998 2022 2002 6 600 100 1410 5 1 6100000 124 0.00 0.00 12 0.01 0.00 0.00 3380 20240813 -39.79 1962 20241226 3.72 2045 -0.49 20250304 1970 3.30 20250102 3380 -39.79 20240813 1962 3.72 20241226 0.00 N 482520 100 6 억 4593 N N 0 N 00 N
10 20250305 161243 57 100.00 KOSDAQ 금융 N N N N N 2015 -15 5 -0.74 42928335 21292 77.87 2020 2030 2010 2635 1425 2030 2016.17 0.08 0 -30 2056 2042 2031 2017 2006 2037 2012 6 605 100 1420 5 1 6100000 123 0.00 0.00 12 0.35 0.00 0.00 3380 20240813 -40.38 1962 20241226 2.70 2045 -1.47 20250304 1970 2.28 20250102 3380 -40.38 20240813 1962 2.70 20241226 0.00 N 482520 100 6 억 4934 N N 0 N 00 N
11 20250305 151251 57 100.00 KOSDAQ 금융 N N N N N 2015 -15 5 -0.74 41431120 20549 75.15 2020 2030 2010 2635 1425 2030 2016.21 0.08 0 456 2056 2042 2031 2017 2006 2037 2012 6 605 100 1420 5 1 6100000 123 0.00 0.00 12 0.34 0.00 0.00 3380 20240813 -40.38 1962 20241226 2.70 2045 -1.47 20250304 1970 2.28 20250102 3380 -40.38 20240813 1962 2.70 20241226 0.00 N 482520 100 6 억 4934 N N 0 N 00 N
12 20250305 141251 57 100.00 KOSDAQ 금융 N N N N N 2015 -15 5 -0.74 40115295 19896 72.76 2020 2030 2010 2635 1425 2030 2016.25 0.08 0 456 2056 2042 2031 2017 2006 2037 2012 6 605 100 1420 5 1 6100000 123 0.00 0.00 12 0.33 0.00 0.00 3380 20240813 -40.38 1962 20241226 2.70 2045 -1.47 20250304 1970 2.28 20250102 3380 -40.38 20240813 1962 2.70 20241226 0.00 N 482520 100 6 억 4934 N N 0 N 00 N