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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
487830/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
20250312,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,684300,341,7.13,2010,2020,2005,2610,1410,2010,2006.74,0.00,0,0,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,0.00,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250312,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,684300,341,7.13,2010,2020,2005,2610,1410,2010,2006.74,0.00,0,0,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,0.00,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250312,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,684300,341,7.13,2010,2020,2005,2610,1410,2010,2006.74,0.00,0,0,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,0.00,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250312,131332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,664200,331,6.92,2010,2020,2005,2610,1410,2010,2006.65,0.00,0,0,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,0.00,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250312,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,621880,310,6.48,2010,2020,2005,2610,1410,2010,2006.06,0.00,0,0,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,0.00,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250312,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,599770,299,6.25,2010,2020,2005,2610,1410,2010,2005.92,0.00,0,0,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.32,1978,20241226,1.37,2020,0.00,20250225,1981,1.21,20250121,2485,-19.32,20241115,1978,1.37,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250312,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,104535,52,1.09,2010,2020,2010,2610,1410,2010,2010.29,0.00,0,0,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250312,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.00,0,0,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250311,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,9616585,4783,50.15,2015,2015,2005,2615,1415,2015,2010.58,0.00,0,95,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.11,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250311,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,9616585,4783,50.15,2015,2015,2005,2615,1415,2015,2010.58,0.00,0,95,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.11,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250311,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,8484215,4221,44.25,2015,2015,2005,2615,1415,2015,2010.00,0.00,0,95,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.10,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 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 20250312 161332 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 684300 341 7.13 2010 2020 2005 2610 1410 2010 2006.74 0.00 0 0 2020 2015 2010 2005 2000 2012 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 0.00 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
3 20250312 151336 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 684300 341 7.13 2010 2020 2005 2610 1410 2010 2006.74 0.00 0 0 2020 2015 2010 2005 2000 2012 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 0.00 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
4 20250312 141330 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 684300 341 7.13 2010 2020 2005 2610 1410 2010 2006.74 0.00 0 0 2020 2015 2010 2005 2000 2012 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 0.00 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
5 20250312 131332 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 664200 331 6.92 2010 2020 2005 2610 1410 2010 2006.65 0.00 0 0 2020 2015 2010 2005 2000 2012 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 0.00 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
6 20250312 121336 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 621880 310 6.48 2010 2020 2005 2610 1410 2010 2006.06 0.00 0 0 2020 2015 2010 2005 2000 2012 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 0.00 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
7 20250312 111326 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 599770 299 6.25 2010 2020 2005 2610 1410 2010 2005.92 0.00 0 0 2020 2015 2010 2005 2000 2012 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -19.32 1978 20241226 1.37 2020 0.00 20250225 1981 1.21 20250121 2485 -19.32 20241115 1978 1.37 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
8 20250312 101329 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 104535 52 1.09 2010 2020 2010 2610 1410 2010 2010.29 0.00 0 0 2020 2015 2010 2005 2000 2012 2002 4 600 100 1400 5 1 4350000 88 0.00 0.00 12 0.00 0.00 0.00 2485 20241115 -18.71 1978 20241226 2.12 2020 0.00 20250225 1981 1.97 20250121 2485 -18.71 20241115 1978 2.12 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
9 20250312 091337 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.00 0 0 2020 2015 2010 2005 2000 2012 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.00 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 -0.50 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
10 20250311 161322 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 9616585 4783 50.15 2015 2015 2005 2615 1415 2015 2010.58 0.00 0 95 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4350000 87 0.00 0.00 12 0.11 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 -0.50 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
11 20250311 151324 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 9616585 4783 50.15 2015 2015 2005 2615 1415 2015 2010.58 0.00 0 95 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4350000 87 0.00 0.00 12 0.11 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 -0.50 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
12 20250311 141328 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 8484215 4221 44.25 2015 2015 2005 2615 1415 2015 2010.00 0.00 0 95 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.10 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2020 -0.25 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N