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
454750/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
20250313,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,9621485,4763,902.08,2020,2025,2020,2615,1415,2015,2020.05,0.03,0,-170,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,145,87.83,1.05,12,0.07,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1979,N,N,0,N,00,N
20250313,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,7399270,3663,693.75,2020,2025,2020,2615,1415,2015,2020.00,0.03,0,-123,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,145,87.83,1.05,12,0.05,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1979,N,N,0,N,00,N
20250313,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,6502390,3219,609.66,2020,2025,2020,2615,1415,2015,2020.00,0.03,0,-123,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,146,88.04,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1979,N,N,0,N,00,N
20250313,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,6502390,3219,609.66,2020,2025,2020,2615,1415,2015,2020.00,0.03,0,-123,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,146,88.04,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1979,N,N,0,N,00,N
20250313,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,6502390,3219,609.66,2020,2025,2020,2615,1415,2015,2020.00,0.03,0,-123,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,146,88.04,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1979,N,N,0,N,00,N
20250313,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,6502390,3219,609.66,2020,2025,2020,2615,1415,2015,2020.00,0.03,0,-123,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,146,88.04,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1979,N,N,0,N,00,N
20250313,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,6502390,3219,609.66,2020,2025,2020,2615,1415,2015,2020.00,0.03,0,-123,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,146,88.04,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1979,N,N,0,N,00,N
20250313,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,1757400,870,164.77,2020,2020,2020,2615,1415,2015,2020.00,0.03,0,-123,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1979,N,N,0,N,00,N
20250312,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,1064130,528,6.29,2025,2025,2015,2625,1415,2020,2015.40,0.03,0,-259,2033,2026,2013,2006,1993,2030,2010,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.01,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,N,454750,100,7 억,,2238,N,N,0,N,00,N
20250312,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,26275,13,0.15,2025,2025,2020,2625,1415,2020,2021.15,0.03,0,0,2033,2026,2013,2006,1993,2030,2010,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2238,N,N,0,N,00,N
20250312,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,26275,13,0.15,2025,2025,2020,2625,1415,2020,2021.15,0.03,0,0,2033,2026,2013,2006,1993,2030,2010,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,2238,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 161307 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 9621485 4763 902.08 2020 2025 2020 2615 1415 2015 2020.05 0.03 0 -170 2028 2021 2018 2011 2008 2020 2010 7 600 100 1410 5 1 7202000 145 87.83 1.05 12 0.07 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1979 N N 0 N 00 N
3 20250313 151308 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 7399270 3663 693.75 2020 2025 2020 2615 1415 2015 2020.00 0.03 0 -123 2028 2021 2018 2011 2008 2020 2010 7 600 100 1410 5 1 7202000 145 87.83 1.05 12 0.05 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1979 N N 0 N 00 N
4 20250313 141309 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 6502390 3219 609.66 2020 2025 2020 2615 1415 2015 2020.00 0.03 0 -123 2028 2021 2018 2011 2008 2020 2010 7 600 100 1410 5 1 7202000 146 88.04 1.05 12 0.04 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 1979 N N 0 N 00 N
5 20250313 131308 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 6502390 3219 609.66 2020 2025 2020 2615 1415 2015 2020.00 0.03 0 -123 2028 2021 2018 2011 2008 2020 2010 7 600 100 1410 5 1 7202000 146 88.04 1.05 12 0.04 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 1979 N N 0 N 00 N
6 20250313 121307 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 6502390 3219 609.66 2020 2025 2020 2615 1415 2015 2020.00 0.03 0 -123 2028 2021 2018 2011 2008 2020 2010 7 600 100 1410 5 1 7202000 146 88.04 1.05 12 0.04 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 1979 N N 0 N 00 N
7 20250313 111310 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 6502390 3219 609.66 2020 2025 2020 2615 1415 2015 2020.00 0.03 0 -123 2028 2021 2018 2011 2008 2020 2010 7 600 100 1410 5 1 7202000 146 88.04 1.05 12 0.04 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 1979 N N 0 N 00 N
8 20250313 101307 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 6502390 3219 609.66 2020 2025 2020 2615 1415 2015 2020.00 0.03 0 -123 2028 2021 2018 2011 2008 2020 2010 7 600 100 1410 5 1 7202000 146 88.04 1.05 12 0.04 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 1979 N N 0 N 00 N
9 20250313 091311 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 1757400 870 164.77 2020 2020 2020 2615 1415 2015 2020.00 0.03 0 -123 2028 2021 2018 2011 2008 2020 2010 7 600 100 1410 5 1 7202000 145 87.83 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1979 N N 0 N 00 N
10 20250312 161301 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 1064130 528 6.29 2025 2025 2015 2625 1415 2020 2015.40 0.03 0 -259 2033 2026 2013 2006 1993 2030 2010 7 605 100 1410 5 1 7202000 145 87.61 1.04 12 0.01 23.00 1932.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 N 454750 100 7 억 2238 N N 0 N 00 N
11 20250312 151305 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 26275 13 0.15 2025 2025 2020 2625 1415 2020 2021.15 0.03 0 0 2033 2026 2013 2006 1993 2030 2010 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 2238 N N 0 N 00 N
12 20250312 141259 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 26275 13 0.15 2025 2025 2020 2625 1415 2020 2021.15 0.03 0 0 2033 2026 2013 2006 1993 2030 2010 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 2238 N N 0 N 00 N