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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-4,5,-0.20,15786500,7965,150.06,1989,1989,1981,2580,1390,1985,1981.98,0.00,0,5,1991,1988,1982,1979,1973,1989,1980,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.10,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250318,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-3,5,-0.15,15239744,7689,144.86,1989,1989,1982,2580,1390,1985,1982.02,0.00,0,281,1991,1988,1982,1979,1973,1989,1980,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.09,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250318,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-3,5,-0.15,2792770,1409,26.54,1989,1989,1982,2580,1390,1985,1982.09,0.00,0,11,1991,1988,1982,1979,1973,1989,1980,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.02,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250318,131354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-2,5,-0.10,1883020,950,17.90,1989,1989,1982,2580,1390,1985,1982.13,0.00,0,11,1991,1988,1982,1979,1973,1989,1980,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250318,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-3,5,-0.15,1851292,934,17.60,1989,1989,1982,2580,1390,1985,1982.11,0.00,0,11,1991,1988,1982,1979,1973,1989,1980,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250318,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,31797,16,0.30,1989,1989,1985,2580,1390,1985,1987.31,0.00,0,7,1991,1988,1982,1979,1973,1989,1980,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250318,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,25842,13,0.24,1989,1989,1987,2580,1390,1985,1987.85,0.00,0,5,1991,1988,1982,1979,1973,1989,1980,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.39,1944,20241206,2.21,1992,-0.25,20250103,1952,1.79,20250115,3225,-38.39,20240911,1944,2.21,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250318,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,3,2,0.15,11933,6,0.11,1989,1989,1988,2580,1390,1985,1988.83,0.00,0,5,1991,1988,1982,1979,1973,1989,1980,8,595,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.36,1944,20241206,2.26,1992,-0.20,20250103,1952,1.84,20250115,3225,-38.36,20240911,1944,2.26,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250317,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,6,2,0.30,10514850,5308,40.27,1985,1985,1976,2570,1386,1979,1980.94,0.00,0,-44,1987,1982,1980,1975,1973,1982,1975,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.06,0.00,0.00,3225,20240911,-38.45,1944,20241206,2.11,1992,-0.35,20250103,1952,1.69,20250115,3225,-38.45,20240911,1944,2.11,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250317,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,3,2,0.15,1205458,608,4.61,1985,1985,1981,2570,1386,1979,1982.66,0.00,0,1,1987,1982,1980,1975,1973,1982,1975,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250317,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,4,2,0.20,924014,466,3.54,1985,1985,1981,2570,1386,1979,1982.86,0.00,0,1,1987,1982,1980,1975,1973,1982,1975,8,591,100,1380,1,1,8215000,163,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,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 20250318 161351 57 100.00 KOSDAQ 금융 N N N N N 1981 -4 5 -0.20 15786500 7965 150.06 1989 1989 1981 2580 1390 1985 1981.98 0.00 0 5 1991 1988 1982 1979 1973 1989 1980 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.10 0.00 0.00 3225 20240911 -38.57 1944 20241206 1.90 1992 -0.55 20250103 1952 1.49 20250115 3225 -38.57 20240911 1944 1.90 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
3 20250318 151358 57 100.00 KOSDAQ 금융 N N N N N 1982 -3 5 -0.15 15239744 7689 144.86 1989 1989 1982 2580 1390 1985 1982.02 0.00 0 281 1991 1988 1982 1979 1973 1989 1980 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.09 0.00 0.00 3225 20240911 -38.54 1944 20241206 1.95 1992 -0.50 20250103 1952 1.54 20250115 3225 -38.54 20240911 1944 1.95 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
4 20250318 141355 57 100.00 KOSDAQ 금융 N N N N N 1982 -3 5 -0.15 2792770 1409 26.54 1989 1989 1982 2580 1390 1985 1982.09 0.00 0 11 1991 1988 1982 1979 1973 1989 1980 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.02 0.00 0.00 3225 20240911 -38.54 1944 20241206 1.95 1992 -0.50 20250103 1952 1.54 20250115 3225 -38.54 20240911 1944 1.95 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
5 20250318 131354 57 100.00 KOSDAQ 금융 N N N N N 1983 -2 5 -0.10 1883020 950 17.90 1989 1989 1982 2580 1390 1985 1982.13 0.00 0 11 1991 1988 1982 1979 1973 1989 1980 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.01 0.00 0.00 3225 20240911 -38.51 1944 20241206 2.01 1992 -0.45 20250103 1952 1.59 20250115 3225 -38.51 20240911 1944 2.01 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
6 20250318 121356 57 100.00 KOSDAQ 금융 N N N N N 1982 -3 5 -0.15 1851292 934 17.60 1989 1989 1982 2580 1390 1985 1982.11 0.00 0 11 1991 1988 1982 1979 1973 1989 1980 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.01 0.00 0.00 3225 20240911 -38.54 1944 20241206 1.95 1992 -0.50 20250103 1952 1.54 20250115 3225 -38.54 20240911 1944 1.95 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
7 20250318 111354 57 100.00 KOSDAQ 금융 N N N N N 1985 0 3 0.00 31797 16 0.30 1989 1989 1985 2580 1390 1985 1987.31 0.00 0 7 1991 1988 1982 1979 1973 1989 1980 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.00 0.00 0.00 3225 20240911 -38.45 1944 20241206 2.11 1992 -0.35 20250103 1952 1.69 20250115 3225 -38.45 20240911 1944 2.11 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
8 20250318 101357 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 25842 13 0.24 1989 1989 1987 2580 1390 1985 1987.85 0.00 0 5 1991 1988 1982 1979 1973 1989 1980 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.00 0.00 0.00 3225 20240911 -38.39 1944 20241206 2.21 1992 -0.25 20250103 1952 1.79 20250115 3225 -38.39 20240911 1944 2.21 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
9 20250318 091400 57 100.00 KOSDAQ 금융 N N N N N 1988 3 2 0.15 11933 6 0.11 1989 1989 1988 2580 1390 1985 1988.83 0.00 0 5 1991 1988 1982 1979 1973 1989 1980 8 595 100 1380 1 1 8215000 163 0.00 0.00 12 0.00 0.00 0.00 3225 20240911 -38.36 1944 20241206 2.26 1992 -0.20 20250103 1952 1.84 20250115 3225 -38.36 20240911 1944 2.26 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
10 20250317 161350 57 100.00 KOSDAQ 금융 N N N N N 1985 6 2 0.30 10514850 5308 40.27 1985 1985 1976 2570 1386 1979 1980.94 0.00 0 -44 1987 1982 1980 1975 1973 1982 1975 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 0.06 0.00 0.00 3225 20240911 -38.45 1944 20241206 2.11 1992 -0.35 20250103 1952 1.69 20250115 3225 -38.45 20240911 1944 2.11 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
11 20250317 151350 57 100.00 KOSDAQ 금융 N N N N N 1982 3 2 0.15 1205458 608 4.61 1985 1985 1981 2570 1386 1979 1982.66 0.00 0 1 1987 1982 1980 1975 1973 1982 1975 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 0.01 0.00 0.00 3225 20240911 -38.54 1944 20241206 1.95 1992 -0.50 20250103 1952 1.54 20250115 3225 -38.54 20240911 1944 1.95 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
12 20250317 141352 57 100.00 KOSDAQ 금융 N N N N N 1983 4 2 0.20 924014 466 3.54 1985 1985 1981 2570 1386 1979 1982.86 0.00 0 1 1987 1982 1980 1975 1973 1982 1975 8 591 100 1380 1 1 8215000 163 0.00 0.00 12 0.01 0.00 0.00 3225 20240911 -38.51 1944 20241206 2.01 1992 -0.45 20250103 1952 1.59 20250115 3225 -38.51 20240911 1944 2.01 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N