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
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
20250313,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,140828127,69716,76.88,2020,2025,2015,2625,1415,2020,2020.03,0.22,0,-1390,2026,2022,2021,2017,2016,2022,2017,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.49,40.00,1971.00,2040,20240910,-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,,32003,N,N,0,N,00,N
20250313,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,140605532,69606,76.76,2020,2025,2015,2625,1415,2020,2020.02,0.22,0,-1358,2026,2022,2021,2017,2016,2022,2017,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.49,40.00,1971.00,2040,20240910,-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,,32003,N,N,0,N,00,N
20250313,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,133213977,65947,72.72,2020,2025,2015,2625,1415,2020,2020.02,0.22,0,-934,2026,2022,2021,2017,2016,2022,2017,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.46,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32003,N,N,0,N,00,N
20250313,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,69234002,34275,37.80,2020,2025,2015,2625,1415,2020,2019.96,0.22,0,-508,2026,2022,2021,2017,2016,2022,2017,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.24,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32003,N,N,0,N,00,N
20250313,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,66016447,32682,36.04,2020,2025,2015,2625,1415,2020,2019.96,0.22,0,-82,2026,2022,2021,2017,2016,2022,2017,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.23,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32003,N,N,0,N,00,N
20250313,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,65114575,32235,35.55,2020,2025,2015,2625,1415,2020,2020.00,0.22,0,343,2026,2022,2021,2017,2016,2022,2017,14,605,100,1490,5,1,14350000,289,50.38,1.02,12,0.22,40.00,1971.00,2040,20240910,-1.23,1868,20241113,7.87,2035,-0.98,20250225,1970,2.28,20250102,2040,-1.23,20240910,1868,7.87,20241113,0.00,N,451700,100,14 억,,32003,N,N,0,N,00,N
20250313,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,23644450,11705,12.91,2020,2025,2020,2625,1415,2020,2020.03,0.22,0,500,2026,2022,2021,2017,2016,2022,2017,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.08,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32003,N,N,0,N,00,N
20250313,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1151400,570,0.63,2020,2020,2020,2625,1415,2020,2020.00,0.22,0,500,2026,2022,2021,2017,2016,2022,2017,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.00,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32003,N,N,0,N,00,N
20250312,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,183180785,90681,218.56,2025,2025,2020,2630,1420,2025,2020.06,0.23,0,607,2035,2030,2025,2020,2015,2027,2017,14,605,100,1490,5,1,14350000,290,50.50,1.02,12,0.63,40.00,1971.00,2040,20240910,-0.98,1868,20241113,8.14,2035,-0.74,20250225,1970,2.54,20250102,2040,-0.98,20240910,1868,8.14,20241113,0.00,N,451700,100,14 억,,32453,N,N,0,N,00,N
20250312,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,182271785,90231,217.47,2025,2025,2020,2630,1420,2025,2020.06,0.23,0,1057,2035,2030,2025,2020,2015,2027,2017,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.63,40.00,1971.00,2040,20240910,-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,,32453,N,N,0,N,00,N
20250312,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,182271785,90231,217.47,2025,2025,2020,2630,1420,2025,2020.06,0.23,0,1057,2035,2030,2025,2020,2015,2027,2017,14,605,100,1490,5,1,14350000,291,50.62,1.03,12,0.63,40.00,1971.00,2040,20240910,-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,,32453,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 161302 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 140828127 69716 76.88 2020 2025 2015 2625 1415 2020 2020.03 0.22 0 -1390 2026 2022 2021 2017 2016 2022 2017 14 605 100 1490 5 1 14350000 291 50.62 1.03 12 0.49 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 32003 N N 0 N 00 N
3 20250313 151303 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 140605532 69606 76.76 2020 2025 2015 2625 1415 2020 2020.02 0.22 0 -1358 2026 2022 2021 2017 2016 2022 2017 14 605 100 1490 5 1 14350000 291 50.62 1.03 12 0.49 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 32003 N N 0 N 00 N
4 20250313 141304 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 133213977 65947 72.72 2020 2025 2015 2625 1415 2020 2020.02 0.22 0 -934 2026 2022 2021 2017 2016 2022 2017 14 605 100 1490 5 1 14350000 290 50.50 1.02 12 0.46 40.00 1971.00 2040 20240910 -0.98 1868 20241113 8.14 2035 -0.74 20250225 1970 2.54 20250102 2040 -0.98 20240910 1868 8.14 20241113 0.00 N 451700 100 14 억 32003 N N 0 N 00 N
5 20250313 131303 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 69234002 34275 37.80 2020 2025 2015 2625 1415 2020 2019.96 0.22 0 -508 2026 2022 2021 2017 2016 2022 2017 14 605 100 1490 5 1 14350000 290 50.50 1.02 12 0.24 40.00 1971.00 2040 20240910 -0.98 1868 20241113 8.14 2035 -0.74 20250225 1970 2.54 20250102 2040 -0.98 20240910 1868 8.14 20241113 0.00 N 451700 100 14 억 32003 N N 0 N 00 N
6 20250313 121303 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 66016447 32682 36.04 2020 2025 2015 2625 1415 2020 2019.96 0.22 0 -82 2026 2022 2021 2017 2016 2022 2017 14 605 100 1490 5 1 14350000 290 50.50 1.02 12 0.23 40.00 1971.00 2040 20240910 -0.98 1868 20241113 8.14 2035 -0.74 20250225 1970 2.54 20250102 2040 -0.98 20240910 1868 8.14 20241113 0.00 N 451700 100 14 억 32003 N N 0 N 00 N
7 20250313 111305 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 65114575 32235 35.55 2020 2025 2015 2625 1415 2020 2020.00 0.22 0 343 2026 2022 2021 2017 2016 2022 2017 14 605 100 1490 5 1 14350000 289 50.38 1.02 12 0.22 40.00 1971.00 2040 20240910 -1.23 1868 20241113 7.87 2035 -0.98 20250225 1970 2.28 20250102 2040 -1.23 20240910 1868 7.87 20241113 0.00 N 451700 100 14 억 32003 N N 0 N 00 N
8 20250313 101302 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 23644450 11705 12.91 2020 2025 2020 2625 1415 2020 2020.03 0.22 0 500 2026 2022 2021 2017 2016 2022 2017 14 605 100 1490 5 1 14350000 290 50.50 1.02 12 0.08 40.00 1971.00 2040 20240910 -0.98 1868 20241113 8.14 2035 -0.74 20250225 1970 2.54 20250102 2040 -0.98 20240910 1868 8.14 20241113 0.00 N 451700 100 14 억 32003 N N 0 N 00 N
9 20250313 091306 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 1151400 570 0.63 2020 2020 2020 2625 1415 2020 2020.00 0.22 0 500 2026 2022 2021 2017 2016 2022 2017 14 605 100 1490 5 1 14350000 290 50.50 1.02 12 0.00 40.00 1971.00 2040 20240910 -0.98 1868 20241113 8.14 2035 -0.74 20250225 1970 2.54 20250102 2040 -0.98 20240910 1868 8.14 20241113 0.00 N 451700 100 14 억 32003 N N 0 N 00 N
10 20250312 161256 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 183180785 90681 218.56 2025 2025 2020 2630 1420 2025 2020.06 0.23 0 607 2035 2030 2025 2020 2015 2027 2017 14 605 100 1490 5 1 14350000 290 50.50 1.02 12 0.63 40.00 1971.00 2040 20240910 -0.98 1868 20241113 8.14 2035 -0.74 20250225 1970 2.54 20250102 2040 -0.98 20240910 1868 8.14 20241113 0.00 N 451700 100 14 억 32453 N N 0 N 00 N
11 20250312 151259 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 182271785 90231 217.47 2025 2025 2020 2630 1420 2025 2020.06 0.23 0 1057 2035 2030 2025 2020 2015 2027 2017 14 605 100 1490 5 1 14350000 291 50.62 1.03 12 0.63 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 32453 N N 0 N 00 N
12 20250312 141254 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 182271785 90231 217.47 2025 2025 2020 2630 1420 2025 2020.06 0.23 0 1057 2035 2030 2025 2020 2015 2027 2017 14 605 100 1490 5 1 14350000 291 50.62 1.03 12 0.63 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 32453 N N 0 N 00 N