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
482690/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
20250313,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,7968940,3903,199.13,2045,2045,2035,2645,1425,2035,2041.75,0.00,0,-157,2051,2042,2031,2022,2011,2047,2027,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.07,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,-0.49,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250313,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,7958745,3898,198.88,2045,2045,2035,2645,1425,2035,2041.75,0.00,0,-153,2051,2042,2031,2022,2011,2047,2027,6,610,100,1420,5,1,5615000,114,0.00,0.00,12,0.07,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250313,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,7767385,3804,194.08,2045,2045,2035,2645,1425,2035,2041.90,0.00,0,-121,2051,2042,2031,2022,2011,2047,2027,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.07,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250313,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,7512385,3679,187.70,2045,2045,2035,2645,1425,2035,2041.96,0.00,0,-88,2051,2042,2031,2022,2011,2047,2027,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.07,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250313,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,7406305,3627,185.05,2045,2045,2035,2645,1425,2035,2041.99,0.00,0,-56,2051,2042,2031,2022,2011,2047,2027,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.06,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250313,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,3507865,1716,87.55,2045,2045,2035,2645,1425,2035,2044.21,0.00,0,-3,2051,2042,2031,2022,2011,2047,2027,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.03,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250313,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,3314065,1621,82.70,2045,2045,2035,2645,1425,2035,2044.46,0.00,0,9,2051,2042,2031,2022,2011,2047,2027,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.03,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250313,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,3061365,1497,76.38,2045,2045,2045,2645,1425,2035,2045.00,0.00,0,0,2051,2042,2031,2022,2011,2047,2027,6,610,100,1420,5,1,5615000,115,0.00,0.00,12,0.03,0.00,0.00,2055,20250305,-0.49,1983,20241209,3.13,2055,-0.49,20250305,1990,2.76,20250102,2055,-0.49,20250305,1983,3.13,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250312,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,3987935,1960,3.00,2020,2040,2020,2635,1425,2030,2034.66,0.00,0,0,2066,2047,2031,2012,1996,2040,2005,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.03,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250312,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,3068115,1508,2.31,2020,2040,2020,2635,1425,2030,2034.56,0.00,0,0,2066,2047,2031,2012,1996,2040,2005,6,605,100,1420,5,1,5615000,114,0.00,0.00,12,0.03,0.00,0.00,2055,20250305,-0.97,1983,20241209,2.62,2055,-0.97,20250305,1990,2.26,20250102,2055,-0.97,20250305,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250312,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,2946015,1448,2.22,2020,2040,2020,2635,1425,2030,2034.54,0.00,0,0,2066,2047,2031,2012,1996,2040,2005,6,605,100,1420,5,1,5615000,115,0.00,0.00,12,0.03,0.00,0.00,2055,20250305,-0.73,1983,20241209,2.87,2055,-0.73,20250305,1990,2.51,20250102,2055,-0.73,20250305,1983,2.87,20241209,0.00,N,482690,100,5 억,,0,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 161336 57 100.00 KOSDAQ 금융 N N N N N 2045 10 2 0.49 7968940 3903 199.13 2045 2045 2035 2645 1425 2035 2041.75 0.00 0 -157 2051 2042 2031 2022 2011 2047 2027 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.07 0.00 0.00 2055 20250305 -0.49 1983 20241209 3.13 2055 -0.49 20250305 1990 2.76 20250102 2055 -0.49 20250305 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
3 20250313 151337 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 7958745 3898 198.88 2045 2045 2035 2645 1425 2035 2041.75 0.00 0 -153 2051 2042 2031 2022 2011 2047 2027 6 610 100 1420 5 1 5615000 114 0.00 0.00 12 0.07 0.00 0.00 2055 20250305 -0.97 1983 20241209 2.62 2055 -0.97 20250305 1990 2.26 20250102 2055 -0.97 20250305 1983 2.62 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
4 20250313 141339 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 7767385 3804 194.08 2045 2045 2035 2645 1425 2035 2041.90 0.00 0 -121 2051 2042 2031 2022 2011 2047 2027 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.07 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
5 20250313 131337 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 7512385 3679 187.70 2045 2045 2035 2645 1425 2035 2041.96 0.00 0 -88 2051 2042 2031 2022 2011 2047 2027 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.07 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
6 20250313 121337 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 7406305 3627 185.05 2045 2045 2035 2645 1425 2035 2041.99 0.00 0 -56 2051 2042 2031 2022 2011 2047 2027 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.06 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
7 20250313 111340 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 3507865 1716 87.55 2045 2045 2035 2645 1425 2035 2044.21 0.00 0 -3 2051 2042 2031 2022 2011 2047 2027 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.03 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
8 20250313 101337 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 3314065 1621 82.70 2045 2045 2035 2645 1425 2035 2044.46 0.00 0 9 2051 2042 2031 2022 2011 2047 2027 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.03 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
9 20250313 091341 57 100.00 KOSDAQ 금융 N N N N N 2045 10 2 0.49 3061365 1497 76.38 2045 2045 2045 2645 1425 2035 2045.00 0.00 0 0 2051 2042 2031 2022 2011 2047 2027 6 610 100 1420 5 1 5615000 115 0.00 0.00 12 0.03 0.00 0.00 2055 20250305 -0.49 1983 20241209 3.13 2055 -0.49 20250305 1990 2.76 20250102 2055 -0.49 20250305 1983 3.13 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
10 20250312 161330 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 3987935 1960 3.00 2020 2040 2020 2635 1425 2030 2034.66 0.00 0 0 2066 2047 2031 2012 1996 2040 2005 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.03 0.00 0.00 2055 20250305 -0.97 1983 20241209 2.62 2055 -0.97 20250305 1990 2.26 20250102 2055 -0.97 20250305 1983 2.62 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
11 20250312 151334 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 3068115 1508 2.31 2020 2040 2020 2635 1425 2030 2034.56 0.00 0 0 2066 2047 2031 2012 1996 2040 2005 6 605 100 1420 5 1 5615000 114 0.00 0.00 12 0.03 0.00 0.00 2055 20250305 -0.97 1983 20241209 2.62 2055 -0.97 20250305 1990 2.26 20250102 2055 -0.97 20250305 1983 2.62 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
12 20250312 141329 57 100.00 KOSDAQ 금융 N N N N N 2040 10 2 0.49 2946015 1448 2.22 2020 2040 2020 2635 1425 2030 2034.54 0.00 0 0 2066 2047 2031 2012 1996 2040 2005 6 605 100 1420 5 1 5615000 115 0.00 0.00 12 0.03 0.00 0.00 2055 20250305 -0.73 1983 20241209 2.87 2055 -0.73 20250305 1990 2.51 20250102 2055 -0.73 20250305 1983 2.87 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N