ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
477470/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
20250321,161414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,5459960,2691,111.94,2030,2035,2025,2630,1420,2025,2028.97,0.08,0,-250,2038,2031,2028,2021,2018,2030,2020,5,605,100,1450,5,1,5480000,112,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4559,N,N,0,N,00,N
20250321,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,5457925,2690,111.90,2030,2030,2025,2630,1420,2025,2028.97,0.08,0,-250,2038,2031,2028,2021,2018,2030,2020,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.05,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4559,N,N,0,N,00,N
20250321,141401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,1296425,640,26.62,2030,2030,2025,2630,1420,2025,2025.66,0.08,0,-250,2038,2031,2028,2021,2018,2030,2020,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.01,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4559,N,N,0,N,00,N
20250321,131403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,1296425,640,26.62,2030,2030,2025,2630,1420,2025,2025.66,0.08,0,-250,2038,2031,2028,2021,2018,2030,2020,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.01,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4559,N,N,0,N,00,N
20250321,121402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,168485,83,3.45,2030,2030,2025,2630,1420,2025,2029.94,0.08,0,0,2038,2031,2028,2021,2018,2030,2020,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4559,N,N,0,N,00,N
20250321,111403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,168485,83,3.45,2030,2030,2025,2630,1420,2025,2029.94,0.08,0,0,2038,2031,2028,2021,2018,2030,2020,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4559,N,N,0,N,00,N
20250321,101404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,162400,80,3.33,2030,2030,2030,2630,1420,2025,2030.00,0.08,0,0,2038,2031,2028,2021,2018,2030,2020,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4559,N,N,0,N,00,N
20250321,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,2030,1,0.04,2030,2030,2030,2630,1420,2025,2030.00,0.08,0,0,2038,2031,2028,2021,2018,2030,2020,5,605,100,1450,5,1,5480000,111,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4559,N,N,0,N,00,N
20250320,162026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,4870357,2404,20.00,2027,2035,2025,2645,1425,2035,2025.94,0.08,0,238,2045,2040,2030,2025,2015,2042,2027,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.04,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,N,477470,100,5 억,,4321,N,N,0,N,00,N
20250320,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,3404362,1681,13.99,2027,2035,2025,2645,1425,2035,2025.20,0.08,0,0,2045,2040,2030,2025,2015,2042,2027,5,610,100,1460,5,1,5480000,111,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,N,477470,100,5 억,,4321,N,N,0,N,00,N
20250320,141403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,3396242,1677,13.96,2027,2035,2025,2645,1425,2035,2025.19,0.08,0,0,2045,2040,2030,2025,2015,2042,2027,5,610,100,1460,5,1,5480000,112,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,N,477470,100,5 억,,4321,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 20250321 161414 57 100.00 KOSDAQ 금융 N N N N N 2035 10 2 0.49 5459960 2691 111.94 2030 2035 2025 2630 1420 2025 2028.97 0.08 0 -250 2038 2031 2028 2021 2018 2030 2020 5 605 100 1450 5 1 5480000 112 0.00 0.00 12 0.05 0.00 0.00 5060 20240619 -59.78 1900 20241202 7.11 2055 -0.97 20250224 1998 1.85 20250116 5060 -59.78 20240619 1900 7.11 20241202 0.00 N 477470 100 5 억 4559 N N 0 N 00 N
3 20250321 151401 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 5457925 2690 111.90 2030 2030 2025 2630 1420 2025 2028.97 0.08 0 -250 2038 2031 2028 2021 2018 2030 2020 5 605 100 1450 5 1 5480000 111 0.00 0.00 12 0.05 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4559 N N 0 N 00 N
4 20250321 141401 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 1296425 640 26.62 2030 2030 2025 2630 1420 2025 2025.66 0.08 0 -250 2038 2031 2028 2021 2018 2030 2020 5 605 100 1450 5 1 5480000 111 0.00 0.00 12 0.01 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4559 N N 0 N 00 N
5 20250321 131403 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 1296425 640 26.62 2030 2030 2025 2630 1420 2025 2025.66 0.08 0 -250 2038 2031 2028 2021 2018 2030 2020 5 605 100 1450 5 1 5480000 111 0.00 0.00 12 0.01 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4559 N N 0 N 00 N
6 20250321 121402 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 168485 83 3.45 2030 2030 2025 2630 1420 2025 2029.94 0.08 0 0 2038 2031 2028 2021 2018 2030 2020 5 605 100 1450 5 1 5480000 111 0.00 0.00 12 0.00 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4559 N N 0 N 00 N
7 20250321 111403 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 168485 83 3.45 2030 2030 2025 2630 1420 2025 2029.94 0.08 0 0 2038 2031 2028 2021 2018 2030 2020 5 605 100 1450 5 1 5480000 111 0.00 0.00 12 0.00 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4559 N N 0 N 00 N
8 20250321 101404 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 162400 80 3.33 2030 2030 2030 2630 1420 2025 2030.00 0.08 0 0 2038 2031 2028 2021 2018 2030 2020 5 605 100 1450 5 1 5480000 111 0.00 0.00 12 0.00 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4559 N N 0 N 00 N
9 20250321 091411 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 2030 1 0.04 2030 2030 2030 2630 1420 2025 2030.00 0.08 0 0 2038 2031 2028 2021 2018 2030 2020 5 605 100 1450 5 1 5480000 111 0.00 0.00 12 0.00 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4559 N N 0 N 00 N
10 20250320 162026 57 100.00 KOSDAQ 금융 N N N N N 2025 -10 5 -0.49 4870357 2404 20.00 2027 2035 2025 2645 1425 2035 2025.94 0.08 0 238 2045 2040 2030 2025 2015 2042 2027 5 610 100 1460 5 1 5480000 111 0.00 0.00 12 0.04 0.00 0.00 5060 20240619 -59.98 1900 20241202 6.58 2055 -1.46 20250224 1998 1.35 20250116 5060 -59.98 20240619 1900 6.58 20241202 0.00 N 477470 100 5 억 4321 N N 0 N 00 N
11 20250320 151357 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 3404362 1681 13.99 2027 2035 2025 2645 1425 2035 2025.20 0.08 0 0 2045 2040 2030 2025 2015 2042 2027 5 610 100 1460 5 1 5480000 111 0.00 0.00 12 0.03 0.00 0.00 5060 20240619 -59.88 1900 20241202 6.84 2055 -1.22 20250224 1998 1.60 20250116 5060 -59.88 20240619 1900 6.84 20241202 0.00 N 477470 100 5 억 4321 N N 0 N 00 N
12 20250320 141403 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 3396242 1677 13.96 2027 2035 2025 2645 1425 2035 2025.19 0.08 0 0 2045 2040 2030 2025 2015 2042 2027 5 610 100 1460 5 1 5480000 112 0.00 0.00 12 0.03 0.00 0.00 5060 20240619 -59.78 1900 20241202 7.11 2055 -0.97 20250224 1998 1.85 20250116 5060 -59.78 20240619 1900 7.11 20241202 0.00 N 477470 100 5 억 4321 N N 0 N 00 N