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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
227100/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
20250313,160959,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250313,151000,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250313,140959,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250313,130959,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250313,120959,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250313,111001,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250313,100959,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250313,091002,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250312,160954,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250312,150955,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,N,N,0,N,00,N
20250312,140953,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.85,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,2030,-69.85,20240328,482,26.97,20240828,0.00,N,227100,500,120 억,,204684,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 20250313 160959 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2030 20240328 -69.85 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
3 20250313 151000 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2030 20240328 -69.85 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
4 20250313 140959 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2030 20240328 -69.85 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
5 20250313 130959 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2030 20240328 -69.85 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
6 20250313 120959 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2030 20240328 -69.85 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
7 20250313 111001 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2030 20240328 -69.85 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
8 20250313 100959 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2030 20240328 -69.85 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
9 20250313 091002 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2030 20240328 -69.85 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
10 20250312 160954 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2030 20240328 -69.85 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
11 20250312 150955 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2030 20240328 -69.85 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N
12 20250312 140953 58 100.00 KOSDAQ N N N N N 612 0 3 0.00 0 0 0.00 0 0 0 795 429 612 0.00 0.85 0 0 612 612 612 612 612 612 612 121 183 500 0 1 1 24134182 148 -0.24 0.59 12 0.00 -2570.00 1030.00 2030 20240328 -69.85 482 20240828 26.97 612 0.00 20250102 612 0.00 20250102 2030 -69.85 20240328 482 26.97 20240828 0.00 N 227100 500 120 억 204684 N N 0 N 00 N