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
488060/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,2015,10,2,0.50,4352540,2161,58.42,2010,2015,2010,2605,1405,2005,2014.13,0.00,0,0,2018,2011,2008,2001,1998,2010,2000,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.05,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250312,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,4342465,2156,58.29,2010,2015,2010,2605,1405,2005,2014.13,0.00,0,0,2018,2011,2008,2001,1998,2010,2000,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.05,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250312,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,1205165,599,16.19,2010,2015,2010,2605,1405,2005,2011.96,0.00,0,0,2018,2011,2008,2001,1998,2010,2000,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.01,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250312,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,1205165,599,16.19,2010,2015,2010,2605,1405,2005,2011.96,0.00,0,0,2018,2011,2008,2001,1998,2010,2000,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.01,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250312,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,1185065,589,15.92,2010,2015,2010,2605,1405,2005,2011.99,0.00,0,0,2018,2011,2008,2001,1998,2010,2000,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.01,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250312,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,721615,359,9.71,2010,2015,2010,2605,1405,2005,2010.07,0.00,0,0,2018,2011,2008,2001,1998,2010,2000,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.01,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250312,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,273385,136,3.68,2010,2015,2010,2605,1405,2005,2010.18,0.00,0,0,2018,2011,2008,2001,1998,2010,2000,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250312,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,68340,34,0.92,2010,2010,2010,2605,1405,2005,2010.00,0.00,0,0,2018,2011,2008,2001,1998,2010,2000,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250311,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,7435805,3699,72.70,2010,2015,2005,2605,1405,2005,2010.22,0.00,0,0,2018,2011,2008,2001,1998,2010,2000,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.08,0.00,0.00,2535,20241031,-20.91,1970,20241226,1.78,2025,-0.99,20250221,1980,1.26,20250122,2535,-20.91,20241031,1970,1.78,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250311,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,6882175,3423,67.28,2010,2015,2010,2605,1405,2005,2010.57,0.00,0,216,2018,2011,2008,2001,1998,2010,2000,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.07,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250311,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,6588715,3277,64.41,2010,2015,2010,2605,1405,2005,2010.59,0.00,0,216,2018,2011,2008,2001,1998,2010,2000,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.07,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 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 2015 10 2 0.50 4352540 2161 58.42 2010 2015 2010 2605 1405 2005 2014.13 0.00 0 0 2018 2011 2008 2001 1998 2010 2000 5 600 100 1400 5 1 4720000 95 0.00 0.00 12 0.05 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
3 20250312 151337 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 4342465 2156 58.29 2010 2015 2010 2605 1405 2005 2014.13 0.00 0 0 2018 2011 2008 2001 1998 2010 2000 5 600 100 1400 5 1 4720000 95 0.00 0.00 12 0.05 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
4 20250312 141331 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 1205165 599 16.19 2010 2015 2010 2605 1405 2005 2011.96 0.00 0 0 2018 2011 2008 2001 1998 2010 2000 5 600 100 1400 5 1 4720000 95 0.00 0.00 12 0.01 0.00 0.00 2535 20241031 -20.71 1970 20241226 2.03 2025 -0.74 20250221 1980 1.52 20250122 2535 -20.71 20241031 1970 2.03 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
5 20250312 131333 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 1205165 599 16.19 2010 2015 2010 2605 1405 2005 2011.96 0.00 0 0 2018 2011 2008 2001 1998 2010 2000 5 600 100 1400 5 1 4720000 95 0.00 0.00 12 0.01 0.00 0.00 2535 20241031 -20.71 1970 20241226 2.03 2025 -0.74 20250221 1980 1.52 20250122 2535 -20.71 20241031 1970 2.03 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
6 20250312 121337 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 1185065 589 15.92 2010 2015 2010 2605 1405 2005 2011.99 0.00 0 0 2018 2011 2008 2001 1998 2010 2000 5 600 100 1400 5 1 4720000 95 0.00 0.00 12 0.01 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
7 20250312 111326 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 721615 359 9.71 2010 2015 2010 2605 1405 2005 2010.07 0.00 0 0 2018 2011 2008 2001 1998 2010 2000 5 600 100 1400 5 1 4720000 95 0.00 0.00 12 0.01 0.00 0.00 2535 20241031 -20.71 1970 20241226 2.03 2025 -0.74 20250221 1980 1.52 20250122 2535 -20.71 20241031 1970 2.03 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
8 20250312 101329 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 273385 136 3.68 2010 2015 2010 2605 1405 2005 2010.18 0.00 0 0 2018 2011 2008 2001 1998 2010 2000 5 600 100 1400 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
9 20250312 091337 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 68340 34 0.92 2010 2010 2010 2605 1405 2005 2010.00 0.00 0 0 2018 2011 2008 2001 1998 2010 2000 5 600 100 1400 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.71 1970 20241226 2.03 2025 -0.74 20250221 1980 1.52 20250122 2535 -20.71 20241031 1970 2.03 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
10 20250311 161322 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 7435805 3699 72.70 2010 2015 2005 2605 1405 2005 2010.22 0.00 0 0 2018 2011 2008 2001 1998 2010 2000 5 600 100 1400 5 1 4720000 95 0.00 0.00 12 0.08 0.00 0.00 2535 20241031 -20.91 1970 20241226 1.78 2025 -0.99 20250221 1980 1.26 20250122 2535 -20.91 20241031 1970 1.78 20241226 0.00 N 488060 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 2 0.25 6882175 3423 67.28 2010 2015 2010 2605 1405 2005 2010.57 0.00 0 216 2018 2011 2008 2001 1998 2010 2000 5 600 100 1400 5 1 4720000 95 0.00 0.00 12 0.07 0.00 0.00 2535 20241031 -20.71 1970 20241226 2.03 2025 -0.74 20250221 1980 1.52 20250122 2535 -20.71 20241031 1970 2.03 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
12 20250311 141329 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 6588715 3277 64.41 2010 2015 2010 2605 1405 2005 2010.59 0.00 0 216 2018 2011 2008 2001 1998 2010 2000 5 600 100 1400 5 1 4720000 95 0.00 0.00 12 0.07 0.00 0.00 2535 20241031 -20.71 1970 20241226 2.03 2025 -0.74 20250221 1980 1.52 20250122 2535 -20.71 20241031 1970 2.03 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N