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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
473950/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
20250306,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,28150475,13932,108.61,2015,2025,2015,2615,1415,2015,2020.56,0.00,0,47,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,89,-112.22,1.25,12,0.32,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N
20250306,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,27863635,13790,107.51,2015,2025,2015,2615,1415,2015,2020.57,0.00,0,189,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,89,-112.22,1.25,12,0.31,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N
20250306,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,8746355,4326,33.73,2015,2025,2015,2615,1415,2015,2021.81,0.00,0,189,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,90,-112.50,1.25,12,0.10,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N
20250306,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2754035,1366,10.65,2015,2025,2015,2615,1415,2015,2016.13,0.00,0,101,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,89,-112.22,1.25,12,0.03,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N
20250306,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2350035,1166,9.09,2015,2025,2015,2615,1415,2015,2015.47,0.00,0,101,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,89,-111.94,1.25,12,0.03,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,-0.74,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N
20250306,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2249285,1116,8.70,2015,2025,2015,2615,1415,2015,2015.49,0.00,0,101,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,89,-111.94,1.25,12,0.03,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,-0.74,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N
20250306,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,2223065,1103,8.60,2015,2025,2015,2615,1415,2015,2015.47,0.00,0,101,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,90,-112.50,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N
20250306,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,2017015,1001,7.80,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2021,2017,2016,2012,2011,2017,2012,4,600,100,1410,5,1,4420000,89,-111.94,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,-0.74,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N
20250305,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,25854984,12827,750.56,2015,2020,2015,2625,1415,2020,2015.67,0.00,0,-1,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.29,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,-0.74,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,3,N,N,0,N,00,N
20250305,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,21943789,10886,636.98,2015,2020,2015,2625,1415,2020,2015.78,0.00,0,474,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.25,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,3,N,N,0,N,00,N
20250305,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,21652909,10742,628.55,2015,2020,2015,2625,1415,2020,2015.72,0.00,0,474,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.24,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,3,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 20250306 161253 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 28150475 13932 108.61 2015 2025 2015 2615 1415 2015 2020.56 0.00 0 47 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4420000 89 -112.22 1.25 12 0.32 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 2 N N 0 N 00 N
3 20250306 151253 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 27863635 13790 107.51 2015 2025 2015 2615 1415 2015 2020.57 0.00 0 189 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4420000 89 -112.22 1.25 12 0.31 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 2 N N 0 N 00 N
4 20250306 141252 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 8746355 4326 33.73 2015 2025 2015 2615 1415 2015 2021.81 0.00 0 189 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4420000 90 -112.50 1.25 12 0.10 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 2 N N 0 N 00 N
5 20250306 131253 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 2754035 1366 10.65 2015 2025 2015 2615 1415 2015 2016.13 0.00 0 101 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4420000 89 -112.22 1.25 12 0.03 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 2 N N 0 N 00 N
6 20250306 121252 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 2350035 1166 9.09 2015 2025 2015 2615 1415 2015 2015.47 0.00 0 101 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4420000 89 -111.94 1.25 12 0.03 -18.00 1618.00 3375 20240725 -40.30 1955 20250114 3.07 2030 -0.74 20250217 1955 3.07 20250114 3375 -40.30 20240725 1955 3.07 20250114 0.00 N 473950 100 4 억 2 N N 0 N 00 N
7 20250306 111248 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 2249285 1116 8.70 2015 2025 2015 2615 1415 2015 2015.49 0.00 0 101 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4420000 89 -111.94 1.25 12 0.03 -18.00 1618.00 3375 20240725 -40.30 1955 20250114 3.07 2030 -0.74 20250217 1955 3.07 20250114 3375 -40.30 20240725 1955 3.07 20250114 0.00 N 473950 100 4 억 2 N N 0 N 00 N
8 20250306 101250 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 2223065 1103 8.60 2015 2025 2015 2615 1415 2015 2015.47 0.00 0 101 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4420000 90 -112.50 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 2 N N 0 N 00 N
9 20250306 091256 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 2017015 1001 7.80 2015 2015 2015 2615 1415 2015 2015.00 0.00 0 0 2021 2017 2016 2012 2011 2017 2012 4 600 100 1410 5 1 4420000 89 -111.94 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.30 1955 20250114 3.07 2030 -0.74 20250217 1955 3.07 20250114 3375 -40.30 20240725 1955 3.07 20250114 0.00 N 473950 100 4 억 2 N N 0 N 00 N
10 20250305 161234 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 25854984 12827 750.56 2015 2020 2015 2625 1415 2020 2015.67 0.00 0 -1 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.29 -18.00 1618.00 3375 20240725 -40.30 1955 20250114 3.07 2030 -0.74 20250217 1955 3.07 20250114 3375 -40.30 20240725 1955 3.07 20250114 0.00 N 473950 100 4 억 3 N N 0 N 00 N
11 20250305 151242 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 21943789 10886 636.98 2015 2020 2015 2625 1415 2020 2015.78 0.00 0 474 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.25 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 3 N N 0 N 00 N
12 20250305 141242 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 21652909 10742 628.55 2015 2020 2015 2625 1415 2020 2015.72 0.00 0 474 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.24 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 3 N N 0 N 00 N