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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,349445,174,6.09,2015,2015,2005,2615,1415,2015,2008.30,0.00,0,81,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-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
20250321,151408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,349445,174,6.09,2015,2015,2005,2615,1415,2015,2008.30,0.00,0,81,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-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
20250321,141408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,349445,174,6.09,2015,2015,2005,2615,1415,2015,2008.30,0.00,0,81,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-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
20250321,131409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,349445,174,6.09,2015,2015,2005,2615,1415,2015,2008.30,0.00,0,81,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-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
20250321,121409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,321335,160,5.60,2015,2015,2005,2615,1415,2015,2008.34,0.00,0,81,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.91,1970,20241226,1.78,2025,-0.99,20250221,1980,1.26,20250122,2535,-20.91,20241031,1970,1.78,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250321,111410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,120725,60,2.10,2015,2015,2005,2615,1415,2015,2012.08,0.00,0,3,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-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
20250321,101411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,80500,40,1.40,2015,2015,2005,2615,1415,2015,2012.50,0.00,0,3,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-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
20250321,091418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,58435,29,1.02,2015,2015,2015,2615,1415,2015,2015.00,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-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
20250320,162032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,5729285,2855,2053.96,2005,2015,2005,2615,1415,2015,2006.75,0.00,0,94,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-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
20250320,151404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,5729285,2855,2053.96,2005,2015,2005,2615,1415,2015,2006.75,0.00,0,94,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-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
20250320,141410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,5524310,2753,1980.58,2005,2015,2005,2615,1415,2015,2006.65,0.00,0,94,2025,2020,2015,2010,2005,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-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
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 20250321 161421 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 349445 174 6.09 2015 2015 2005 2615 1415 2015 2008.30 0.00 0 81 2021 2017 2011 2007 2001 2020 2010 5 600 100 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
3 20250321 151408 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 349445 174 6.09 2015 2015 2005 2615 1415 2015 2008.30 0.00 0 81 2021 2017 2011 2007 2001 2020 2010 5 600 100 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
4 20250321 141408 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 349445 174 6.09 2015 2015 2005 2615 1415 2015 2008.30 0.00 0 81 2021 2017 2011 2007 2001 2020 2010 5 600 100 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
5 20250321 131409 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 349445 174 6.09 2015 2015 2005 2615 1415 2015 2008.30 0.00 0 81 2021 2017 2011 2007 2001 2020 2010 5 600 100 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
6 20250321 121409 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 321335 160 5.60 2015 2015 2005 2615 1415 2015 2008.34 0.00 0 81 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.91 1970 20241226 1.78 2025 -0.99 20250221 1980 1.26 20250122 2535 -20.91 20241031 1970 1.78 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
7 20250321 111410 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 120725 60 2.10 2015 2015 2005 2615 1415 2015 2012.08 0.00 0 3 2021 2017 2011 2007 2001 2020 2010 5 600 100 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
8 20250321 101411 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 80500 40 1.40 2015 2015 2005 2615 1415 2015 2012.50 0.00 0 3 2021 2017 2011 2007 2001 2020 2010 5 600 100 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 20250321 091418 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 58435 29 1.02 2015 2015 2015 2615 1415 2015 2015.00 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 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
10 20250320 162032 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 5729285 2855 2053.96 2005 2015 2005 2615 1415 2015 2006.75 0.00 0 94 2025 2020 2015 2010 2005 2020 2010 5 600 100 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
11 20250320 151404 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 5729285 2855 2053.96 2005 2015 2005 2615 1415 2015 2006.75 0.00 0 94 2025 2020 2015 2010 2005 2020 2010 5 600 100 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
12 20250320 141410 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 5524310 2753 1980.58 2005 2015 2005 2615 1415 2015 2006.65 0.00 0 94 2025 2020 2015 2010 2005 2020 2010 5 600 100 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