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
479880/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
20250313,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,68658365,33827,167.01,2030,2045,2015,2635,1425,2030,2029.69,0.29,0,990,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.49,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250313,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,68579390,33788,166.82,2030,2045,2015,2635,1425,2030,2029.70,0.29,0,990,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.49,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250313,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,68543005,33770,166.73,2030,2045,2015,2635,1425,2030,2029.70,0.29,0,990,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.49,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250313,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,61925485,30487,150.52,2030,2045,2030,2635,1425,2030,2031.21,0.29,0,-10,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.44,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2045,-0.73,20250313,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250313,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,61925485,30487,150.52,2030,2045,2030,2635,1425,2030,2031.21,0.29,0,-10,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.44,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2045,-0.73,20250313,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250313,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,18148235,8926,44.07,2030,2045,2030,2635,1425,2030,2033.19,0.29,0,-10,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,140,0.00,0.00,12,0.13,0.00,0.00,3275,20240626,-37.86,1978,20241226,2.88,2045,-0.49,20250313,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250313,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,17818040,8764,43.27,2030,2045,2030,2635,1425,2030,2033.09,0.29,0,38,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,140,0.00,0.00,12,0.13,0.00,0.00,3275,20240626,-37.71,1978,20241226,3.13,2045,-0.24,20250313,1983,2.87,20250115,3275,-37.71,20240626,1978,3.13,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250313,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.29,0,0,2040,2035,2025,2020,2010,2037,2022,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250312,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,40920065,20254,395.43,2015,2030,2015,2625,1415,2020,2020.34,0.29,0,0,2036,2027,2016,2007,1996,2032,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.29,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2035,-0.25,20250217,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250312,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,40516095,20055,391.55,2015,2025,2015,2625,1415,2020,2020.25,0.29,0,0,2036,2027,2016,2007,1996,2032,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.29,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19615,N,N,0,N,00,N
20250312,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,29771915,14746,287.90,2015,2025,2015,2625,1415,2020,2018.98,0.29,0,0,2036,2027,2016,2007,1996,2032,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.21,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19615,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 161334 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 68658365 33827 167.01 2030 2045 2015 2635 1425 2030 2029.69 0.29 0 990 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.49 0.00 0.00 3275 20240626 -38.17 1978 20241226 2.38 2045 -0.98 20250313 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
3 20250313 151335 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 68579390 33788 166.82 2030 2045 2015 2635 1425 2030 2029.70 0.29 0 990 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.49 0.00 0.00 3275 20240626 -38.17 1978 20241226 2.38 2045 -0.98 20250313 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
4 20250313 141337 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 68543005 33770 166.73 2030 2045 2015 2635 1425 2030 2029.70 0.29 0 990 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.49 0.00 0.00 3275 20240626 -38.17 1978 20241226 2.38 2045 -0.98 20250313 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
5 20250313 131336 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 61925485 30487 150.52 2030 2045 2030 2635 1425 2030 2031.21 0.29 0 -10 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.44 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2045 -0.73 20250313 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
6 20250313 121335 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 61925485 30487 150.52 2030 2045 2030 2635 1425 2030 2031.21 0.29 0 -10 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.44 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2045 -0.73 20250313 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
7 20250313 111338 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 18148235 8926 44.07 2030 2045 2030 2635 1425 2030 2033.19 0.29 0 -10 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 140 0.00 0.00 12 0.13 0.00 0.00 3275 20240626 -37.86 1978 20241226 2.88 2045 -0.49 20250313 1983 2.62 20250115 3275 -37.86 20240626 1978 2.88 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
8 20250313 101335 57 100.00 KOSDAQ 금융 N N N N N 2040 10 2 0.49 17818040 8764 43.27 2030 2045 2030 2635 1425 2030 2033.09 0.29 0 38 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 140 0.00 0.00 12 0.13 0.00 0.00 3275 20240626 -37.71 1978 20241226 3.13 2045 -0.24 20250313 1983 2.87 20250115 3275 -37.71 20240626 1978 3.13 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
9 20250313 091339 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 0.29 0 0 2040 2035 2025 2020 2010 2037 2022 7 605 100 1420 5 1 6870000 139 0.00 0.00 12 0.00 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2035 -0.25 20250217 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
10 20250312 161328 57 100.00 KOSDAQ 금융 N N N N N 2030 10 2 0.50 40920065 20254 395.43 2015 2030 2015 2625 1415 2020 2020.34 0.29 0 0 2036 2027 2016 2007 1996 2032 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.29 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2035 -0.25 20250217 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
11 20250312 151332 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 40516095 20055 391.55 2015 2025 2015 2625 1415 2020 2020.25 0.29 0 0 2036 2027 2016 2007 1996 2032 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.29 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N
12 20250312 141327 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 29771915 14746 287.90 2015 2025 2015 2625 1415 2020 2018.98 0.29 0 0 2036 2027 2016 2007 1996 2032 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.21 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19615 N N 0 N 00 N