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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
478440/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
20250312,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,35210671,17606,3035.52,2000,2005,1999,2600,1400,2000,1999.92,0.00,0,65,2008,2003,2000,1995,1992,2002,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.25,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250312,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,34811676,17407,3001.21,2000,2005,1999,2600,1400,2000,1999.87,0.00,0,65,2008,2003,2000,1995,1992,2002,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.25,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250312,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,34801651,17402,3000.34,2000,2005,1999,2600,1400,2000,1999.87,0.00,0,65,2008,2003,2000,1995,1992,2002,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.25,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250312,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,34793651,17398,2999.66,2000,2005,1999,2600,1400,2000,1999.86,0.00,0,65,2008,2003,2000,1995,1992,2002,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.25,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250312,121332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,34791646,17397,2999.48,2000,2005,1999,2600,1400,2000,1999.86,0.00,0,65,2008,2003,2000,1995,1992,2002,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.25,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250312,111321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,24439491,12221,2107.07,2000,2005,1999,2600,1400,2000,1999.79,0.00,0,65,2008,2003,2000,1995,1992,2002,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.18,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250312,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,24047491,12025,2073.28,2000,2005,1999,2600,1400,2000,1999.79,0.00,0,65,2008,2003,2000,1995,1992,2002,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.17,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250312,091332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1002000,501,86.38,2000,2000,2000,2600,1400,2000,2000.00,0.00,0,1,2008,2003,2000,1995,1992,2002,1994,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250311,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1159890,580,3.61,2005,2005,1997,2605,1405,2005,1999.81,0.00,0,133,2009,2006,2002,1999,1995,2008,2001,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250311,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,933890,467,2.91,2005,2005,1997,2605,1405,2005,1999.76,0.00,0,133,2009,2006,2002,1999,1995,2008,2001,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250311,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,933890,467,2.91,2005,2005,1997,2605,1405,2005,1999.76,0.00,0,133,2009,2006,2002,1999,1995,2008,2001,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 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 20250312 161327 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 35210671 17606 3035.52 2000 2005 1999 2600 1400 2000 1999.92 0.00 0 65 2008 2003 2000 1995 1992 2002 1994 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.25 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
3 20250312 151331 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 34811676 17407 3001.21 2000 2005 1999 2600 1400 2000 1999.87 0.00 0 65 2008 2003 2000 1995 1992 2002 1994 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.25 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
4 20250312 141326 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 34801651 17402 3000.34 2000 2005 1999 2600 1400 2000 1999.87 0.00 0 65 2008 2003 2000 1995 1992 2002 1994 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.25 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
5 20250312 131328 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 34793651 17398 2999.66 2000 2005 1999 2600 1400 2000 1999.86 0.00 0 65 2008 2003 2000 1995 1992 2002 1994 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.25 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
6 20250312 121332 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 34791646 17397 2999.48 2000 2005 1999 2600 1400 2000 1999.86 0.00 0 65 2008 2003 2000 1995 1992 2002 1994 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.25 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
7 20250312 111321 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 24439491 12221 2107.07 2000 2005 1999 2600 1400 2000 1999.79 0.00 0 65 2008 2003 2000 1995 1992 2002 1994 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.18 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
8 20250312 101324 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 24047491 12025 2073.28 2000 2005 1999 2600 1400 2000 1999.79 0.00 0 65 2008 2003 2000 1995 1992 2002 1994 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.17 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
9 20250312 091332 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 1002000 501 86.38 2000 2000 2000 2600 1400 2000 2000.00 0.00 0 1 2008 2003 2000 1995 1992 2002 1994 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.01 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
10 20250311 161317 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 1159890 580 3.61 2005 2005 1997 2605 1405 2005 1999.81 0.00 0 133 2009 2006 2002 1999 1995 2008 2001 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.01 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
11 20250311 151319 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 933890 467 2.91 2005 2005 1997 2605 1405 2005 1999.76 0.00 0 133 2009 2006 2002 1999 1995 2008 2001 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.01 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
12 20250311 141324 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 933890 467 2.91 2005 2005 1997 2605 1405 2005 1999.76 0.00 0 133 2009 2006 2002 1999 1995 2008 2001 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.01 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N