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
479880/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
20250306,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,25828745,12832,178.40,2020,2020,2010,2625,1415,2020,2012.84,0.29,0,0,2033,2026,2018,2011,2003,2027,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.19,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250306,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,25347985,12594,175.09,2020,2020,2010,2625,1415,2020,2012.70,0.29,0,0,2033,2026,2018,2011,2003,2027,2012,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.18,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250306,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,13430645,6665,92.66,2020,2020,2015,2625,1415,2020,2015.10,0.29,0,0,2033,2026,2018,2011,2003,2027,2012,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.10,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250306,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,13430645,6665,92.66,2020,2020,2015,2625,1415,2020,2015.10,0.29,0,0,2033,2026,2018,2011,2003,2027,2012,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.10,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250306,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,11596895,5755,80.01,2020,2020,2015,2625,1415,2020,2015.10,0.29,0,0,2033,2026,2018,2011,2003,2027,2012,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.08,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250306,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,6815300,3382,47.02,2020,2020,2015,2625,1415,2020,2015.17,0.29,0,0,2033,2026,2018,2011,2003,2027,2012,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.05,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250306,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,6577005,3264,45.38,2020,2020,2015,2625,1415,2020,2015.01,0.29,0,0,2033,2026,2018,2011,2003,2027,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.05,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250306,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.29,0,0,2033,2026,2018,2011,2003,2027,2012,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250305,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,14510350,7193,304.66,2020,2025,2010,2625,1415,2020,2017.29,0.29,0,0,2023,2021,2018,2016,2013,2022,2017,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.10,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250305,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,14108370,6994,296.23,2020,2025,2010,2625,1415,2020,2017.21,0.29,0,0,2023,2021,2018,2016,2013,2022,2017,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.10,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2035,-0.74,20250217,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,N,479880,100,6 억,,19699,N,N,0,N,00,N
20250305,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,14088215,6984,295.81,2020,2025,2010,2625,1415,2020,2017.21,0.29,0,0,2023,2021,2018,2016,2013,2022,2017,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.10,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2035,-0.98,20250217,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,N,479880,100,6 억,,19699,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 161301 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 25828745 12832 178.40 2020 2020 2010 2625 1415 2020 2012.84 0.29 0 0 2033 2026 2018 2011 2003 2027 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.19 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
3 20250306 151302 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 25347985 12594 175.09 2020 2020 2010 2625 1415 2020 2012.70 0.29 0 0 2033 2026 2018 2011 2003 2027 2012 7 605 100 1410 5 1 6870000 138 0.00 0.00 12 0.18 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2035 -0.98 20250217 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
4 20250306 141300 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 13430645 6665 92.66 2020 2020 2015 2625 1415 2020 2015.10 0.29 0 0 2033 2026 2018 2011 2003 2027 2012 7 605 100 1410 5 1 6870000 138 0.00 0.00 12 0.10 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2035 -0.98 20250217 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
5 20250306 131301 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 13430645 6665 92.66 2020 2020 2015 2625 1415 2020 2015.10 0.29 0 0 2033 2026 2018 2011 2003 2027 2012 7 605 100 1410 5 1 6870000 138 0.00 0.00 12 0.10 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2035 -0.98 20250217 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
6 20250306 121300 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 11596895 5755 80.01 2020 2020 2015 2625 1415 2020 2015.10 0.29 0 0 2033 2026 2018 2011 2003 2027 2012 7 605 100 1410 5 1 6870000 138 0.00 0.00 12 0.08 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2035 -0.98 20250217 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
7 20250306 111256 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 6815300 3382 47.02 2020 2020 2015 2625 1415 2020 2015.17 0.29 0 0 2033 2026 2018 2011 2003 2027 2012 7 605 100 1410 5 1 6870000 138 0.00 0.00 12 0.05 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2035 -0.98 20250217 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
8 20250306 101258 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 6577005 3264 45.38 2020 2020 2015 2625 1415 2020 2015.01 0.29 0 0 2033 2026 2018 2011 2003 2027 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.05 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
9 20250306 091305 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.29 0 0 2033 2026 2018 2011 2003 2027 2012 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.00 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
10 20250305 161242 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 14510350 7193 304.66 2020 2025 2010 2625 1415 2020 2017.29 0.29 0 0 2023 2021 2018 2016 2013 2022 2017 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.10 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
11 20250305 151250 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 14108370 6994 296.23 2020 2025 2010 2625 1415 2020 2017.21 0.29 0 0 2023 2021 2018 2016 2013 2022 2017 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.10 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2035 -0.74 20250217 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N
12 20250305 141250 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 14088215 6984 295.81 2020 2025 2010 2625 1415 2020 2017.21 0.29 0 0 2023 2021 2018 2016 2013 2022 2017 7 605 100 1410 5 1 6870000 138 0.00 0.00 12 0.10 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2035 -0.98 20250217 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 N 479880 100 6 억 19699 N N 0 N 00 N