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
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
20250306,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,5698235,2833,3541.25,2015,2015,2010,2625,1415,2020,2011.38,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-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
20250306,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,5619650,2794,3492.50,2015,2015,2010,2625,1415,2020,2011.33,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-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
20250306,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,5223240,2597,3246.25,2015,2015,2010,2625,1415,2020,2011.26,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-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
20250306,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,4980030,2476,3095.00,2015,2015,2010,2625,1415,2020,2011.32,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.05,0.00,0.00,2535,20241031,-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
20250306,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,372470,185,231.25,2015,2015,2010,2625,1415,2020,2013.35,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-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
20250306,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,271970,135,168.75,2015,2015,2010,2625,1415,2020,2014.59,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-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
20250306,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,249860,124,155.00,2015,2015,2015,2625,1415,2020,2015.00,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-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
20250306,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250305,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,161385,80,1.73,2015,2020,2015,2625,1415,2020,2017.31,0.00,0,0,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250305,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,157350,78,1.69,2015,2020,2015,2625,1415,2020,2017.31,0.00,0,0,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-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
20250305,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,117050,58,1.26,2015,2020,2015,2625,1415,2020,2018.10,0.00,0,0,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,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 20250306 161305 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 5698235 2833 3541.25 2015 2015 2010 2625 1415 2020 2011.38 0.00 0 0 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4720000 95 0.00 0.00 12 0.06 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 20250306 151306 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 5619650 2794 3492.50 2015 2015 2010 2625 1415 2020 2011.33 0.00 0 0 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4720000 95 0.00 0.00 12 0.06 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 20250306 141304 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 5223240 2597 3246.25 2015 2015 2010 2625 1415 2020 2011.26 0.00 0 0 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4720000 95 0.00 0.00 12 0.06 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 20250306 131305 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 4980030 2476 3095.00 2015 2015 2010 2625 1415 2020 2011.32 0.00 0 0 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4720000 95 0.00 0.00 12 0.05 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 20250306 121304 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 372470 185 231.25 2015 2015 2010 2625 1415 2020 2013.35 0.00 0 0 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 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
7 20250306 111300 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 271970 135 168.75 2015 2015 2010 2625 1415 2020 2014.59 0.00 0 0 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 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
8 20250306 101302 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 249860 124 155.00 2015 2015 2015 2625 1415 2020 2015.00 0.00 0 0 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 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 20250306 091309 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 0.00 0 0 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.32 1970 20241226 2.54 2025 -0.25 20250221 1980 2.02 20250122 2535 -20.32 20241031 1970 2.54 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
10 20250305 161246 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 161385 80 1.73 2015 2020 2015 2625 1415 2020 2017.31 0.00 0 0 2030 2025 2015 2010 2000 2027 2012 5 605 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.32 1970 20241226 2.54 2025 -0.25 20250221 1980 2.02 20250122 2535 -20.32 20241031 1970 2.54 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
11 20250305 151254 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 157350 78 1.69 2015 2020 2015 2625 1415 2020 2017.31 0.00 0 0 2030 2025 2015 2010 2000 2027 2012 5 605 100 1410 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
12 20250305 141254 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 117050 58 1.26 2015 2020 2015 2625 1415 2020 2018.10 0.00 0 0 2030 2025 2015 2010 2000 2027 2012 5 605 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.32 1970 20241226 2.54 2025 -0.25 20250221 1980 2.02 20250122 2535 -20.32 20241031 1970 2.54 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N