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
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
20250306,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,8079285,4001,223.02,2015,2020,2015,2615,1415,2015,2019.32,0.00,0,3270,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.09,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250306,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,7704155,3815,212.65,2015,2020,2015,2615,1415,2015,2019.44,0.00,0,3292,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.09,0.00,0.00,2485,20241115,-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
20250306,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,6413550,3176,177.03,2015,2020,2015,2615,1415,2015,2019.38,0.00,0,2688,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.07,0.00,0.00,2485,20241115,-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
20250306,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,5191450,2571,143.31,2015,2020,2015,2615,1415,2015,2019.23,0.00,0,2083,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.06,0.00,0.00,2485,20241115,-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
20250306,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,3719490,1842,102.68,2015,2020,2015,2615,1415,2015,2019.27,0.00,0,1478,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.04,0.00,0.00,2485,20241115,-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
20250306,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2265350,1122,62.54,2015,2020,2015,2615,1415,2015,2019.03,0.00,0,840,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.03,0.00,0.00,2485,20241115,-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
20250306,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,980785,486,27.09,2015,2020,2015,2615,1415,2015,2018.08,0.00,0,235,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-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
20250306,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,227695,113,6.30,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-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
20250305,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3613130,1794,8.59,2010,2015,2010,2615,1415,2015,2014.01,0.00,0,90,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.04,0.00,0.00,2485,20241115,-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
20250305,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3590965,1783,8.54,2010,2015,2010,2615,1415,2015,2014.00,0.00,0,90,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.04,0.00,0.00,2485,20241115,-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
20250305,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,3548650,1762,8.44,2010,2015,2010,2615,1415,2015,2013.99,0.00,0,90,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.04,0.00,0.00,2485,20241115,-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 20250306 161305 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 8079285 4001 223.02 2015 2020 2015 2615 1415 2015 2019.32 0.00 0 3270 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.09 0.00 0.00 2485 20241115 -18.91 1978 20241226 1.87 2020 0.00 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
3 20250306 151306 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 7704155 3815 212.65 2015 2020 2015 2615 1415 2015 2019.44 0.00 0 3292 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.09 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
4 20250306 141304 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 6413550 3176 177.03 2015 2020 2015 2615 1415 2015 2019.38 0.00 0 2688 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.07 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
5 20250306 131305 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 5191450 2571 143.31 2015 2020 2015 2615 1415 2015 2019.23 0.00 0 2083 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.06 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
6 20250306 121304 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 3719490 1842 102.68 2015 2020 2015 2615 1415 2015 2019.27 0.00 0 1478 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.04 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
7 20250306 111300 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 2265350 1122 62.54 2015 2020 2015 2615 1415 2015 2019.03 0.00 0 840 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.03 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
8 20250306 101302 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 980785 486 27.09 2015 2020 2015 2615 1415 2015 2018.08 0.00 0 235 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.01 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 20250306 091308 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 227695 113 6.30 2015 2015 2015 2615 1415 2015 2015.00 0.00 0 0 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.00 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
10 20250305 161246 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 3613130 1794 8.59 2010 2015 2010 2615 1415 2015 2014.01 0.00 0 90 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.04 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
11 20250305 151253 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 3590965 1783 8.54 2010 2015 2010 2615 1415 2015 2014.00 0.00 0 90 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.04 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
12 20250305 141254 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 3548650 1762 8.44 2010 2015 2010 2615 1415 2015 2013.99 0.00 0 90 2018 2016 2013 2011 2008 2017 2012 4 600 100 1410 5 1 4350000 88 0.00 0.00 12 0.04 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