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
473950/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
20250313,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,82855,41,128.12,2020,2030,2015,2625,1415,2020,2020.85,0.00,0,20,2036,2027,2021,2012,2006,2027,2012,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,0.00,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,47,N,N,0,N,00,N
20250313,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,40540,20,62.50,2020,2030,2020,2625,1415,2020,2027.00,0.00,0,0,2036,2027,2021,2012,2006,2027,2012,4,605,100,1410,5,1,4420000,90,-112.78,1.25,12,0.00,-18.00,1618.00,3375,20240725,-39.85,1955,20250114,3.84,2030,0.00,20250217,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,N,473950,100,4 억,,47,N,N,0,N,00,N
20250313,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,40540,20,62.50,2020,2030,2020,2625,1415,2020,2027.00,0.00,0,0,2036,2027,2021,2012,2006,2027,2012,4,605,100,1410,5,1,4420000,90,-112.78,1.25,12,0.00,-18.00,1618.00,3375,20240725,-39.85,1955,20250114,3.84,2030,0.00,20250217,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,N,473950,100,4 억,,47,N,N,0,N,00,N
20250313,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12120,6,18.75,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2036,2027,2021,2012,2006,2027,2012,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,47,N,N,0,N,00,N
20250313,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12120,6,18.75,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2036,2027,2021,2012,2006,2027,2012,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,47,N,N,0,N,00,N
20250313,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12120,6,18.75,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2036,2027,2021,2012,2006,2027,2012,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,47,N,N,0,N,00,N
20250313,101326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2020,1,3.12,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2036,2027,2021,2012,2006,2027,2012,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,47,N,N,0,N,00,N
20250313,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2036,2027,2021,2012,2006,2027,2012,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,47,N,N,0,N,00,N
20250312,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,64805,32,0.61,2020,2030,2015,2615,1415,2015,2025.16,0.00,0,5,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,0.00,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N
20250312,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,64805,32,0.61,2020,2030,2015,2615,1415,2015,2025.16,0.00,0,5,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,0.00,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,49,N,N,0,N,00,N
20250312,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,62785,31,0.59,2020,2030,2015,2615,1415,2015,2025.32,0.00,0,5,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,49,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 161326 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 82855 41 128.12 2020 2030 2015 2625 1415 2020 2020.85 0.00 0 20 2036 2027 2021 2012 2006 2027 2012 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.30 1955 20250114 3.07 2030 0.00 20250217 1955 3.07 20250114 3375 -40.30 20240725 1955 3.07 20250114 0.00 N 473950 100 4 억 47 N N 0 N 00 N
3 20250313 151327 57 100.00 KOSDAQ 금융 N N N N N 2030 10 2 0.50 40540 20 62.50 2020 2030 2020 2625 1415 2020 2027.00 0.00 0 0 2036 2027 2021 2012 2006 2027 2012 4 605 100 1410 5 1 4420000 90 -112.78 1.25 12 0.00 -18.00 1618.00 3375 20240725 -39.85 1955 20250114 3.84 2030 0.00 20250217 1955 3.84 20250114 3375 -39.85 20240725 1955 3.84 20250114 0.00 N 473950 100 4 억 47 N N 0 N 00 N
4 20250313 141328 57 100.00 KOSDAQ 금융 N N N N N 2030 10 2 0.50 40540 20 62.50 2020 2030 2020 2625 1415 2020 2027.00 0.00 0 0 2036 2027 2021 2012 2006 2027 2012 4 605 100 1410 5 1 4420000 90 -112.78 1.25 12 0.00 -18.00 1618.00 3375 20240725 -39.85 1955 20250114 3.84 2030 0.00 20250217 1955 3.84 20250114 3375 -39.85 20240725 1955 3.84 20250114 0.00 N 473950 100 4 억 47 N N 0 N 00 N
5 20250313 131327 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 12120 6 18.75 2020 2020 2020 2625 1415 2020 2020.00 0.00 0 0 2036 2027 2021 2012 2006 2027 2012 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 47 N N 0 N 00 N
6 20250313 121327 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 12120 6 18.75 2020 2020 2020 2625 1415 2020 2020.00 0.00 0 0 2036 2027 2021 2012 2006 2027 2012 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 47 N N 0 N 00 N
7 20250313 111329 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 12120 6 18.75 2020 2020 2020 2625 1415 2020 2020.00 0.00 0 0 2036 2027 2021 2012 2006 2027 2012 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 47 N N 0 N 00 N
8 20250313 101326 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 2020 1 3.12 2020 2020 2020 2625 1415 2020 2020.00 0.00 0 0 2036 2027 2021 2012 2006 2027 2012 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 47 N N 0 N 00 N
9 20250313 091330 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.00 0 0 2036 2027 2021 2012 2006 2027 2012 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 47 N N 0 N 00 N
10 20250312 161320 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 64805 32 0.61 2020 2030 2015 2615 1415 2015 2025.16 0.00 0 5 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4420000 89 -112.22 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 0.00 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 49 N N 0 N 00 N
11 20250312 151324 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 64805 32 0.61 2020 2030 2015 2615 1415 2015 2025.16 0.00 0 5 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4420000 89 -112.22 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 0.00 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 49 N N 0 N 00 N
12 20250312 141318 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 62785 31 0.59 2020 2030 2015 2615 1415 2015 2025.32 0.00 0 5 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4420000 90 -112.50 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 0.00 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 49 N N 0 N 00 N