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
482680/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
20250312,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,19184971,9652,15.04,1990,1990,1983,2585,1393,1990,1987.67,0.00,0,-254,1992,1990,1988,1986,1984,1992,1988,8,595,100,1390,1,1,8215000,163,0.00,0.00,12,0.12,0.00,0.00,3225,20240911,-38.33,1944,20241206,2.31,1992,-0.15,20250103,1952,1.90,20250115,3225,-38.33,20240911,1944,2.31,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250312,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-6,5,-0.30,18307973,9211,14.36,1990,1990,1983,2585,1393,1990,1987.62,0.00,0,-200,1992,1990,1988,1986,1984,1992,1988,8,595,100,1390,1,1,8215000,163,0.00,0.00,12,0.11,0.00,0.00,3225,20240911,-38.48,1944,20241206,2.06,1992,-0.40,20250103,1952,1.64,20250115,3225,-38.48,20240911,1944,2.06,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250312,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-6,5,-0.30,18069893,9091,14.17,1990,1990,1983,2585,1393,1990,1987.67,0.00,0,-200,1992,1990,1988,1986,1984,1992,1988,8,595,100,1390,1,1,8215000,163,0.00,0.00,12,0.11,0.00,0.00,3225,20240911,-38.48,1944,20241206,2.06,1992,-0.40,20250103,1952,1.64,20250115,3225,-38.48,20240911,1944,2.06,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250312,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-6,5,-0.30,17804093,8957,13.96,1990,1990,1984,2585,1393,1990,1987.73,0.00,0,-258,1992,1990,1988,1986,1984,1992,1988,8,595,100,1390,1,1,8215000,163,0.00,0.00,12,0.11,0.00,0.00,3225,20240911,-38.48,1944,20241206,2.06,1992,-0.40,20250103,1952,1.64,20250115,3225,-38.48,20240911,1944,2.06,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250312,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,5191387,2609,4.07,1990,1990,1988,2585,1393,1990,1989.80,0.00,0,9,1992,1990,1988,1986,1984,1992,1988,8,595,100,1390,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.33,1944,20241206,2.31,1992,-0.15,20250103,1952,1.90,20250115,3225,-38.33,20240911,1944,2.31,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250312,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,5109838,2568,4.00,1990,1990,1988,2585,1393,1990,1989.81,0.00,0,9,1992,1990,1988,1986,1984,1992,1988,8,595,100,1390,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.29,1944,20241206,2.37,1992,-0.10,20250103,1952,1.95,20250115,3225,-38.29,20240911,1944,2.37,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250312,101326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,4819480,2422,3.77,1990,1990,1989,2585,1393,1990,1989.88,0.00,0,9,1992,1990,1988,1986,1984,1992,1988,8,595,100,1390,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.29,1944,20241206,2.37,1992,-0.10,20250103,1952,1.95,20250115,3225,-38.29,20240911,1944,2.37,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250312,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,4198900,2110,3.29,1990,1990,1990,2585,1393,1990,1990.00,0.00,0,9,1992,1990,1988,1986,1984,1992,1988,8,595,100,1390,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.29,1944,20241206,2.37,1992,-0.10,20250103,1952,1.95,20250115,3225,-38.29,20240911,1944,2.37,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250311,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,2,2,0.10,127610829,64165,340.65,1988,1990,1986,2580,1392,1988,1988.79,0.00,0,859,1989,1988,1987,1986,1985,1989,1987,8,592,100,1390,1,1,8215000,163,0.00,0.00,12,0.78,0.00,0.00,3225,20240911,-38.29,1944,20241206,2.37,1992,-0.10,20250103,1952,1.95,20250115,3225,-38.29,20240911,1944,2.37,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250311,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,2,2,0.10,127610829,64165,340.65,1988,1990,1986,2580,1392,1988,1988.79,0.00,0,859,1989,1988,1987,1986,1985,1989,1987,8,592,100,1390,1,1,8215000,163,0.00,0.00,12,0.78,0.00,0.00,3225,20240911,-38.29,1944,20241206,2.37,1992,-0.10,20250103,1952,1.95,20250115,3225,-38.29,20240911,1944,2.37,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250311,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,1,2,0.05,116738262,58698,311.63,1988,1990,1986,2580,1392,1988,1988.79,0.00,0,813,1989,1988,1987,1986,1985,1989,1987,8,592,100,1390,1,1,8215000,163,0.00,0.00,12,0.71,0.00,0.00,3225,20240911,-38.33,1944,20241206,2.31,1992,-0.15,20250103,1952,1.90,20250115,3225,-38.33,20240911,1944,2.31,20241206,0.00,N,482680,100,8 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 161330 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 19184971 9652 15.04 1990 1990 1983 2585 1393 1990 1987.67 0.00 0 -254 1992 1990 1988 1986 1984 1992 1988 8 595 100 1390 1 1 8215000 163 0.00 0.00 12 0.12 0.00 0.00 3225 20240911 -38.33 1944 20241206 2.31 1992 -0.15 20250103 1952 1.90 20250115 3225 -38.33 20240911 1944 2.31 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
3 20250312 151334 57 100.00 KOSDAQ 금융 N N N N N 1984 -6 5 -0.30 18307973 9211 14.36 1990 1990 1983 2585 1393 1990 1987.62 0.00 0 -200 1992 1990 1988 1986 1984 1992 1988 8 595 100 1390 1 1 8215000 163 0.00 0.00 12 0.11 0.00 0.00 3225 20240911 -38.48 1944 20241206 2.06 1992 -0.40 20250103 1952 1.64 20250115 3225 -38.48 20240911 1944 2.06 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
4 20250312 141328 57 100.00 KOSDAQ 금융 N N N N N 1984 -6 5 -0.30 18069893 9091 14.17 1990 1990 1983 2585 1393 1990 1987.67 0.00 0 -200 1992 1990 1988 1986 1984 1992 1988 8 595 100 1390 1 1 8215000 163 0.00 0.00 12 0.11 0.00 0.00 3225 20240911 -38.48 1944 20241206 2.06 1992 -0.40 20250103 1952 1.64 20250115 3225 -38.48 20240911 1944 2.06 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
5 20250312 131330 57 100.00 KOSDAQ 금융 N N N N N 1984 -6 5 -0.30 17804093 8957 13.96 1990 1990 1984 2585 1393 1990 1987.73 0.00 0 -258 1992 1990 1988 1986 1984 1992 1988 8 595 100 1390 1 1 8215000 163 0.00 0.00 12 0.11 0.00 0.00 3225 20240911 -38.48 1944 20241206 2.06 1992 -0.40 20250103 1952 1.64 20250115 3225 -38.48 20240911 1944 2.06 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
6 20250312 121334 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 5191387 2609 4.07 1990 1990 1988 2585 1393 1990 1989.80 0.00 0 9 1992 1990 1988 1986 1984 1992 1988 8 595 100 1390 1 1 8215000 163 0.00 0.00 12 0.03 0.00 0.00 3225 20240911 -38.33 1944 20241206 2.31 1992 -0.15 20250103 1952 1.90 20250115 3225 -38.33 20240911 1944 2.31 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
7 20250312 111323 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 5109838 2568 4.00 1990 1990 1988 2585 1393 1990 1989.81 0.00 0 9 1992 1990 1988 1986 1984 1992 1988 8 595 100 1390 1 1 8215000 163 0.00 0.00 12 0.03 0.00 0.00 3225 20240911 -38.29 1944 20241206 2.37 1992 -0.10 20250103 1952 1.95 20250115 3225 -38.29 20240911 1944 2.37 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
8 20250312 101326 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 4819480 2422 3.77 1990 1990 1989 2585 1393 1990 1989.88 0.00 0 9 1992 1990 1988 1986 1984 1992 1988 8 595 100 1390 1 1 8215000 163 0.00 0.00 12 0.03 0.00 0.00 3225 20240911 -38.29 1944 20241206 2.37 1992 -0.10 20250103 1952 1.95 20250115 3225 -38.29 20240911 1944 2.37 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
9 20250312 091335 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 4198900 2110 3.29 1990 1990 1990 2585 1393 1990 1990.00 0.00 0 9 1992 1990 1988 1986 1984 1992 1988 8 595 100 1390 1 1 8215000 163 0.00 0.00 12 0.03 0.00 0.00 3225 20240911 -38.29 1944 20241206 2.37 1992 -0.10 20250103 1952 1.95 20250115 3225 -38.29 20240911 1944 2.37 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
10 20250311 161319 57 100.00 KOSDAQ 금융 N N N N N 1990 2 2 0.10 127610829 64165 340.65 1988 1990 1986 2580 1392 1988 1988.79 0.00 0 859 1989 1988 1987 1986 1985 1989 1987 8 592 100 1390 1 1 8215000 163 0.00 0.00 12 0.78 0.00 0.00 3225 20240911 -38.29 1944 20241206 2.37 1992 -0.10 20250103 1952 1.95 20250115 3225 -38.29 20240911 1944 2.37 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
11 20250311 151322 57 100.00 KOSDAQ 금융 N N N N N 1990 2 2 0.10 127610829 64165 340.65 1988 1990 1986 2580 1392 1988 1988.79 0.00 0 859 1989 1988 1987 1986 1985 1989 1987 8 592 100 1390 1 1 8215000 163 0.00 0.00 12 0.78 0.00 0.00 3225 20240911 -38.29 1944 20241206 2.37 1992 -0.10 20250103 1952 1.95 20250115 3225 -38.29 20240911 1944 2.37 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
12 20250311 141326 57 100.00 KOSDAQ 금융 N N N N N 1989 1 2 0.05 116738262 58698 311.63 1988 1990 1986 2580 1392 1988 1988.79 0.00 0 813 1989 1988 1987 1986 1985 1989 1987 8 592 100 1390 1 1 8215000 163 0.00 0.00 12 0.71 0.00 0.00 3225 20240911 -38.33 1944 20241206 2.31 1992 -0.15 20250103 1952 1.90 20250115 3225 -38.33 20240911 1944 2.31 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N