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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,21390800,10537,779.94,2040,2040,2030,2635,1425,2030,2030.07,0.16,0,-5,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.20,27.00,1989.00,2170,20240729,-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,,8352,N,N,0,N,00,N
20250313,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,21187300,10437,772.54,2040,2040,2030,2635,1425,2030,2030.02,0.16,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.20,27.00,1989.00,2170,20240729,-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,,8352,N,N,0,N,00,N
20250313,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,21187300,10437,772.54,2040,2040,2030,2635,1425,2030,2030.02,0.16,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.20,27.00,1989.00,2170,20240729,-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,,8352,N,N,0,N,00,N
20250313,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,4939160,2433,180.09,2040,2040,2030,2635,1425,2030,2030.07,0.16,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.05,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2040,0.00,20250225,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8352,N,N,0,N,00,N
20250313,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,65130,32,2.37,2040,2040,2035,2635,1425,2030,2035.31,0.16,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,107,75.37,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.22,1970,20241230,3.30,2040,0.00,20250225,1980,2.78,20250120,2170,-6.22,20240729,1970,3.30,20241230,0.00,N,444920,100,5 억,,8352,N,N,0,N,00,N
20250313,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,4080,2,0.15,2040,2040,2040,2635,1425,2030,2040.00,0.16,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8352,N,N,0,N,00,N
20250313,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,4080,2,0.15,2040,2040,2040,2635,1425,2030,2040.00,0.16,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,107,75.56,1.03,12,0.00,27.00,1989.00,2170,20240729,-5.99,1970,20241230,3.55,2040,0.00,20250225,1980,3.03,20250120,2170,-5.99,20240729,1970,3.55,20241230,0.00,N,444920,100,5 억,,8352,N,N,0,N,00,N
20250313,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.16,0,0,2033,2031,2028,2026,2023,2032,2027,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.00,27.00,1989.00,2170,20240729,-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,,8352,N,N,0,N,00,N
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
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 20250313 161252 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 21390800 10537 779.94 2040 2040 2030 2635 1425 2030 2030.07 0.16 0 -5 2033 2031 2028 2026 2023 2032 2027 5 605 100 1460 5 1 5240000 107 75.37 1.02 12 0.20 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 8352 N N 0 N 00 N
3 20250313 151254 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 21187300 10437 772.54 2040 2040 2030 2635 1425 2030 2030.02 0.16 0 0 2033 2031 2028 2026 2023 2032 2027 5 605 100 1460 5 1 5240000 107 75.37 1.02 12 0.20 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 8352 N N 0 N 00 N
4 20250313 141255 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 21187300 10437 772.54 2040 2040 2030 2635 1425 2030 2030.02 0.16 0 0 2033 2031 2028 2026 2023 2032 2027 5 605 100 1460 5 1 5240000 107 75.37 1.02 12 0.20 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 8352 N N 0 N 00 N
5 20250313 131254 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 4939160 2433 180.09 2040 2040 2030 2635 1425 2030 2030.07 0.16 0 0 2033 2031 2028 2026 2023 2032 2027 5 605 100 1460 5 1 5240000 106 75.19 1.02 12 0.05 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2040 0.00 20250225 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8352 N N 0 N 00 N
6 20250313 121253 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 65130 32 2.37 2040 2040 2035 2635 1425 2030 2035.31 0.16 0 0 2033 2031 2028 2026 2023 2032 2027 5 605 100 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 0.00 20250225 1980 2.78 20250120 2170 -6.22 20240729 1970 3.30 20241230 0.00 N 444920 100 5 억 8352 N N 0 N 00 N
7 20250313 111256 57 100.00 KOSDAQ 금융 N N N N N 2040 10 2 0.49 4080 2 0.15 2040 2040 2040 2635 1425 2030 2040.00 0.16 0 0 2033 2031 2028 2026 2023 2032 2027 5 605 100 1460 5 1 5240000 107 75.56 1.03 12 0.00 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8352 N N 0 N 00 N
8 20250313 101253 57 100.00 KOSDAQ 금융 N N N N N 2040 10 2 0.49 4080 2 0.15 2040 2040 2040 2635 1425 2030 2040.00 0.16 0 0 2033 2031 2028 2026 2023 2032 2027 5 605 100 1460 5 1 5240000 107 75.56 1.03 12 0.00 27.00 1989.00 2170 20240729 -5.99 1970 20241230 3.55 2040 0.00 20250225 1980 3.03 20250120 2170 -5.99 20240729 1970 3.55 20241230 0.00 N 444920 100 5 억 8352 N N 0 N 00 N
9 20250313 091257 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 0 0 0.00 0 0 0 2635 1425 2030 0.00 0.16 0 0 2033 2031 2028 2026 2023 2032 2027 5 605 100 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 8352 N N 0 N 00 N
10 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
11 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
12 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