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
486630/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
20250306,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,39889320,19844,150.19,2010,2015,2010,2610,1410,2010,2010.15,0.30,0,-2,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.37,0.00,0.00,3085,20240925,-34.68,1950,20241227,3.33,2020,-0.25,20250220,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,N,486630,100,5 억,,15672,N,N,0,N,00,N
20250306,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,39796660,19798,149.84,2010,2015,2010,2610,1410,2010,2010.14,0.30,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.37,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15672,N,N,0,N,00,N
20250306,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,39784600,19792,149.79,2010,2015,2010,2610,1410,2010,2010.14,0.30,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.37,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15672,N,N,0,N,00,N
20250306,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,36771610,18293,138.45,2010,2015,2010,2610,1410,2010,2010.15,0.30,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.34,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15672,N,N,0,N,00,N
20250306,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,24307105,12093,91.52,2010,2015,2010,2610,1410,2010,2010.01,0.30,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.23,0.00,0.00,3085,20240925,-34.68,1950,20241227,3.33,2020,-0.25,20250220,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,N,486630,100,5 억,,15672,N,N,0,N,00,N
20250306,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,24107965,11994,90.77,2010,2015,2010,2610,1410,2010,2010.00,0.30,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.23,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15672,N,N,0,N,00,N
20250306,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,23104975,11495,87.00,2010,2015,2010,2610,1410,2010,2010.00,0.30,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.22,0.00,0.00,3085,20240925,-34.68,1950,20241227,3.33,2020,-0.25,20250220,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,N,486630,100,5 억,,15672,N,N,0,N,00,N
20250306,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,11945435,5943,44.98,2010,2015,2010,2610,1410,2010,2010.00,0.30,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.11,0.00,0.00,3085,20240925,-34.68,1950,20241227,3.33,2020,-0.25,20250220,1985,1.51,20250121,3085,-34.68,20240925,1950,3.33,20241227,0.00,N,486630,100,5 억,,15672,N,N,0,N,00,N
20250305,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,26471120,13213,8808.67,2005,2010,2000,2610,1410,2010,2003.41,0.30,0,-14,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.25,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15686,N,N,0,N,00,N
20250305,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,25709330,12834,8556.00,2005,2010,2000,2610,1410,2010,2003.22,0.30,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.24,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15686,N,N,0,N,00,N
20250305,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,24007170,11983,7988.67,2005,2010,2000,2610,1410,2010,2003.44,0.30,0,0,2013,2011,2008,2006,2003,2012,2007,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.23,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2020,-0.50,20250220,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,15686,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 161304 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 39889320 19844 150.19 2010 2015 2010 2610 1410 2010 2010.15 0.30 0 -2 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.37 0.00 0.00 3085 20240925 -34.68 1950 20241227 3.33 2020 -0.25 20250220 1985 1.51 20250121 3085 -34.68 20240925 1950 3.33 20241227 0.00 N 486630 100 5 억 15672 N N 0 N 00 N
3 20250306 151305 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 39796660 19798 149.84 2010 2015 2010 2610 1410 2010 2010.14 0.30 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.37 0.00 0.00 3085 20240925 -34.85 1950 20241227 3.08 2020 -0.50 20250220 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 N 486630 100 5 억 15672 N N 0 N 00 N
4 20250306 141303 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 39784600 19792 149.79 2010 2015 2010 2610 1410 2010 2010.14 0.30 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.37 0.00 0.00 3085 20240925 -34.85 1950 20241227 3.08 2020 -0.50 20250220 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 N 486630 100 5 억 15672 N N 0 N 00 N
5 20250306 131303 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 36771610 18293 138.45 2010 2015 2010 2610 1410 2010 2010.15 0.30 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.34 0.00 0.00 3085 20240925 -34.85 1950 20241227 3.08 2020 -0.50 20250220 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 N 486630 100 5 억 15672 N N 0 N 00 N
6 20250306 121303 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 24307105 12093 91.52 2010 2015 2010 2610 1410 2010 2010.01 0.30 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.23 0.00 0.00 3085 20240925 -34.68 1950 20241227 3.33 2020 -0.25 20250220 1985 1.51 20250121 3085 -34.68 20240925 1950 3.33 20241227 0.00 N 486630 100 5 억 15672 N N 0 N 00 N
7 20250306 111259 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 24107965 11994 90.77 2010 2015 2010 2610 1410 2010 2010.00 0.30 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.23 0.00 0.00 3085 20240925 -34.85 1950 20241227 3.08 2020 -0.50 20250220 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 N 486630 100 5 억 15672 N N 0 N 00 N
8 20250306 101301 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 23104975 11495 87.00 2010 2015 2010 2610 1410 2010 2010.00 0.30 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.22 0.00 0.00 3085 20240925 -34.68 1950 20241227 3.33 2020 -0.25 20250220 1985 1.51 20250121 3085 -34.68 20240925 1950 3.33 20241227 0.00 N 486630 100 5 억 15672 N N 0 N 00 N
9 20250306 091307 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 11945435 5943 44.98 2010 2015 2010 2610 1410 2010 2010.00 0.30 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.11 0.00 0.00 3085 20240925 -34.68 1950 20241227 3.33 2020 -0.25 20250220 1985 1.51 20250121 3085 -34.68 20240925 1950 3.33 20241227 0.00 N 486630 100 5 억 15672 N N 0 N 00 N
10 20250305 161245 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 26471120 13213 8808.67 2005 2010 2000 2610 1410 2010 2003.41 0.30 0 -14 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.25 0.00 0.00 3085 20240925 -34.85 1950 20241227 3.08 2020 -0.50 20250220 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 N 486630 100 5 억 15686 N N 0 N 00 N
11 20250305 151252 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 25709330 12834 8556.00 2005 2010 2000 2610 1410 2010 2003.22 0.30 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.24 0.00 0.00 3085 20240925 -34.85 1950 20241227 3.08 2020 -0.50 20250220 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 N 486630 100 5 억 15686 N N 0 N 00 N
12 20250305 141253 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 24007170 11983 7988.67 2005 2010 2000 2610 1410 2010 2003.44 0.30 0 0 2013 2011 2008 2006 2003 2012 2007 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.23 0.00 0.00 3085 20240925 -34.85 1950 20241227 3.08 2020 -0.50 20250220 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 N 486630 100 5 억 15686 N N 0 N 00 N