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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1386270,688,201.76,2010,2015,2010,2610,1410,2010,2014.93,0.00,0,0,2026,2017,2011,2002,1996,2017,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-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
20250313,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1265370,628,184.16,2010,2015,2010,2610,1410,2010,2014.92,0.00,0,0,2026,2017,2011,2002,1996,2017,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-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
20250313,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,227645,113,33.14,2010,2015,2010,2610,1410,2010,2014.56,0.00,0,0,2026,2017,2011,2002,1996,2017,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-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
20250313,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,207495,103,30.21,2010,2015,2010,2610,1410,2010,2014.51,0.00,0,0,2026,2017,2011,2002,1996,2017,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-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
20250313,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,130925,65,19.06,2010,2015,2010,2610,1410,2010,2014.23,0.00,0,0,2026,2017,2011,2002,1996,2017,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-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
20250313,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,24130,12,3.52,2010,2015,2010,2610,1410,2010,2010.83,0.00,0,0,2026,2017,2011,2002,1996,2017,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-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
20250313,101339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,24130,12,3.52,2010,2015,2010,2610,1410,2010,2010.83,0.00,0,0,2026,2017,2011,2002,1996,2017,2002,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-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
20250313,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,6030,3,0.88,2010,2010,2010,2610,1410,2010,2010.00,0.00,0,0,2026,2017,2011,2002,1996,2017,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,-0.50,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250312,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,684300,341,7.13,2010,2020,2005,2610,1410,2010,2006.74,0.00,0,0,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,0.00,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250312,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,684300,341,7.13,2010,2020,2005,2610,1410,2010,2006.74,0.00,0,0,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,0.00,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250312,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,684300,341,7.13,2010,2020,2005,2610,1410,2010,2006.74,0.00,0,0,2020,2015,2010,2005,2000,2012,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2020,0.00,20250225,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,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 20250313 161338 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 1386270 688 201.76 2010 2015 2010 2610 1410 2010 2014.93 0.00 0 0 2026 2017 2011 2002 1996 2017 2002 4 600 100 1400 5 1 4350000 88 0.00 0.00 12 0.02 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
3 20250313 151339 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 1265370 628 184.16 2010 2015 2010 2610 1410 2010 2014.92 0.00 0 0 2026 2017 2011 2002 1996 2017 2002 4 600 100 1400 5 1 4350000 88 0.00 0.00 12 0.01 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
4 20250313 141341 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 227645 113 33.14 2010 2015 2010 2610 1410 2010 2014.56 0.00 0 0 2026 2017 2011 2002 1996 2017 2002 4 600 100 1400 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
5 20250313 131339 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 207495 103 30.21 2010 2015 2010 2610 1410 2010 2014.51 0.00 0 0 2026 2017 2011 2002 1996 2017 2002 4 600 100 1400 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
6 20250313 121339 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 130925 65 19.06 2010 2015 2010 2610 1410 2010 2014.23 0.00 0 0 2026 2017 2011 2002 1996 2017 2002 4 600 100 1400 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
7 20250313 111341 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 24130 12 3.52 2010 2015 2010 2610 1410 2010 2010.83 0.00 0 0 2026 2017 2011 2002 1996 2017 2002 4 600 100 1400 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
8 20250313 101339 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 24130 12 3.52 2010 2015 2010 2610 1410 2010 2010.83 0.00 0 0 2026 2017 2011 2002 1996 2017 2002 4 600 100 1400 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
9 20250313 091343 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 6030 3 0.88 2010 2010 2010 2610 1410 2010 2010.00 0.00 0 0 2026 2017 2011 2002 1996 2017 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.00 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 -0.50 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
10 20250312 161332 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 684300 341 7.13 2010 2020 2005 2610 1410 2010 2006.74 0.00 0 0 2020 2015 2010 2005 2000 2012 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 0.00 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
11 20250312 151336 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 684300 341 7.13 2010 2020 2005 2610 1410 2010 2006.74 0.00 0 0 2020 2015 2010 2005 2000 2012 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 0.00 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
12 20250312 141330 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 684300 341 7.13 2010 2020 2005 2610 1410 2010 2006.74 0.00 0 0 2020 2015 2010 2005 2000 2012 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2020 0.00 20250225 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N