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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,20182026,10162,231.22,1986,1987,1984,2580,1391,1986,1986.03,0.00,0,7786,1988,1986,1985,1983,1982,1986,1983,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.12,0.00,0.00,3225,20240911,-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
20250306,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,19711199,9925,225.82,1986,1987,1984,2580,1391,1986,1986.02,0.00,0,7641,1988,1986,1985,1983,1982,1986,1983,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.12,0.00,0.00,3225,20240911,-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
20250306,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,16977087,8549,194.52,1986,1987,1984,2580,1391,1986,1985.86,0.00,0,6268,1988,1986,1985,1983,1982,1986,1983,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.10,0.00,0.00,3225,20240911,-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
20250306,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,14324211,7213,164.12,1986,1986,1984,2580,1391,1986,1985.89,0.00,0,4932,1988,1986,1985,1983,1982,1986,1983,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.09,0.00,0.00,3225,20240911,-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
20250306,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,11270060,5675,129.12,1986,1986,1984,2580,1391,1986,1985.91,0.00,0,3515,1988,1986,1985,1983,1982,1986,1983,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.07,0.00,0.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250306,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,8207698,4133,94.04,1986,1986,1984,2580,1391,1986,1985.89,0.00,0,2013,1988,1986,1985,1983,1982,1986,1983,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.05,0.00,0.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250306,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,4740480,2387,54.31,1986,1986,1984,2580,1391,1986,1985.96,0.00,0,538,1988,1986,1985,1983,1982,1986,1983,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250306,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-2,5,-0.10,109177,55,1.25,1986,1986,1984,2580,1391,1986,1985.04,0.00,0,-10,1988,1986,1985,1983,1982,1986,1983,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-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
20250305,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,8728273,4395,36.45,1987,1987,1984,2580,1391,1986,1985.96,0.00,0,8,1990,1988,1985,1983,1980,1986,1981,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.05,0.00,0.00,3225,20240911,-38.42,1944,20241206,2.16,1992,-0.30,20250103,1952,1.74,20250115,3225,-38.42,20240911,1944,2.16,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250305,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,8114609,4086,33.88,1987,1987,1984,2580,1391,1986,1985.95,0.00,0,22,1990,1988,1985,1983,1980,1986,1981,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.05,0.00,0.00,3225,20240911,-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
20250305,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-2,5,-0.10,7461381,3757,31.16,1987,1987,1984,2580,1391,1986,1985.99,0.00,0,22,1990,1988,1985,1983,1980,1986,1981,8,594,100,1390,1,1,8215000,163,0.00,0.00,12,0.05,0.00,0.00,3225,20240911,-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
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 20250306 161303 57 100.00 KOSDAQ 금융 N N N N N 1985 -1 5 -0.05 20182026 10162 231.22 1986 1987 1984 2580 1391 1986 1986.03 0.00 0 7786 1988 1986 1985 1983 1982 1986 1983 8 594 100 1390 1 1 8215000 163 0.00 0.00 12 0.12 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
3 20250306 151303 57 100.00 KOSDAQ 금융 N N N N N 1987 1 2 0.05 19711199 9925 225.82 1986 1987 1984 2580 1391 1986 1986.02 0.00 0 7641 1988 1986 1985 1983 1982 1986 1983 8 594 100 1390 1 1 8215000 163 0.00 0.00 12 0.12 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
4 20250306 141302 57 100.00 KOSDAQ 금융 N N N N N 1987 1 2 0.05 16977087 8549 194.52 1986 1987 1984 2580 1391 1986 1985.86 0.00 0 6268 1988 1986 1985 1983 1982 1986 1983 8 594 100 1390 1 1 8215000 163 0.00 0.00 12 0.10 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
5 20250306 131302 57 100.00 KOSDAQ 금융 N N N N N 1985 -1 5 -0.05 14324211 7213 164.12 1986 1986 1984 2580 1391 1986 1985.89 0.00 0 4932 1988 1986 1985 1983 1982 1986 1983 8 594 100 1390 1 1 8215000 163 0.00 0.00 12 0.09 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
6 20250306 121302 57 100.00 KOSDAQ 금융 N N N N N 1986 0 3 0.00 11270060 5675 129.12 1986 1986 1984 2580 1391 1986 1985.91 0.00 0 3515 1988 1986 1985 1983 1982 1986 1983 8 594 100 1390 1 1 8215000 163 0.00 0.00 12 0.07 0.00 0.00 3225 20240911 -38.42 1944 20241206 2.16 1992 -0.30 20250103 1952 1.74 20250115 3225 -38.42 20240911 1944 2.16 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
7 20250306 111258 57 100.00 KOSDAQ 금융 N N N N N 1986 0 3 0.00 8207698 4133 94.04 1986 1986 1984 2580 1391 1986 1985.89 0.00 0 2013 1988 1986 1985 1983 1982 1986 1983 8 594 100 1390 1 1 8215000 163 0.00 0.00 12 0.05 0.00 0.00 3225 20240911 -38.42 1944 20241206 2.16 1992 -0.30 20250103 1952 1.74 20250115 3225 -38.42 20240911 1944 2.16 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
8 20250306 101300 57 100.00 KOSDAQ 금융 N N N N N 1986 0 3 0.00 4740480 2387 54.31 1986 1986 1984 2580 1391 1986 1985.96 0.00 0 538 1988 1986 1985 1983 1982 1986 1983 8 594 100 1390 1 1 8215000 163 0.00 0.00 12 0.03 0.00 0.00 3225 20240911 -38.42 1944 20241206 2.16 1992 -0.30 20250103 1952 1.74 20250115 3225 -38.42 20240911 1944 2.16 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
9 20250306 091306 57 100.00 KOSDAQ 금융 N N N N N 1984 -2 5 -0.10 109177 55 1.25 1986 1986 1984 2580 1391 1986 1985.04 0.00 0 -10 1988 1986 1985 1983 1982 1986 1983 8 594 100 1390 1 1 8215000 163 0.00 0.00 12 0.00 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
10 20250305 161244 57 100.00 KOSDAQ 금융 N N N N N 1986 0 3 0.00 8728273 4395 36.45 1987 1987 1984 2580 1391 1986 1985.96 0.00 0 8 1990 1988 1985 1983 1980 1986 1981 8 594 100 1390 1 1 8215000 163 0.00 0.00 12 0.05 0.00 0.00 3225 20240911 -38.42 1944 20241206 2.16 1992 -0.30 20250103 1952 1.74 20250115 3225 -38.42 20240911 1944 2.16 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
11 20250305 151251 57 100.00 KOSDAQ 금융 N N N N N 1985 -1 5 -0.05 8114609 4086 33.88 1987 1987 1984 2580 1391 1986 1985.95 0.00 0 22 1990 1988 1985 1983 1980 1986 1981 8 594 100 1390 1 1 8215000 163 0.00 0.00 12 0.05 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
12 20250305 141252 57 100.00 KOSDAQ 금융 N N N N N 1984 -2 5 -0.10 7461381 3757 31.16 1987 1987 1984 2580 1391 1986 1985.99 0.00 0 22 1990 1988 1985 1983 1980 1986 1981 8 594 100 1390 1 1 8215000 163 0.00 0.00 12 0.05 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