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
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
20250313,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,9362799,4721,48.91,1989,1989,1981,2585,1393,1989,1983.22,0.00,0,50,1994,1991,1987,1984,1980,1989,1982,8,596,100,1390,1,1,8215000,163,0.00,0.00,12,0.06,0.00,0.00,3225,20240911,-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
20250313,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,9319171,4699,48.68,1989,1989,1981,2585,1393,1989,1983.22,0.00,0,70,1994,1991,1987,1984,1980,1989,1982,8,596,100,1390,1,1,8215000,163,0.00,0.00,12,0.06,0.00,0.00,3225,20240911,-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
20250313,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,8901174,4488,46.50,1989,1989,1982,2585,1393,1989,1983.33,0.00,0,70,1994,1991,1987,1984,1980,1989,1982,8,596,100,1390,1,1,8215000,163,0.00,0.00,12,0.05,0.00,0.00,3225,20240911,-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
20250313,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,8901174,4488,46.50,1989,1989,1982,2585,1393,1989,1983.33,0.00,0,70,1994,1991,1987,1984,1980,1989,1982,8,596,100,1390,1,1,8215000,163,0.00,0.00,12,0.05,0.00,0.00,3225,20240911,-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
20250313,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-6,5,-0.30,4582393,2309,23.92,1989,1989,1982,2585,1393,1989,1984.58,0.00,0,-219,1994,1991,1987,1984,1980,1989,1982,8,596,100,1390,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-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
20250313,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-6,5,-0.30,4374278,2204,22.83,1989,1989,1982,2585,1393,1989,1984.70,0.00,0,-219,1994,1991,1987,1984,1980,1989,1982,8,596,100,1390,1,1,8215000,163,0.00,0.00,12,0.03,0.00,0.00,3225,20240911,-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
20250313,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-3,5,-0.15,2702445,1361,14.10,1989,1989,1982,2585,1393,1989,1985.63,0.00,0,-219,1994,1991,1987,1984,1980,1989,1982,8,596,100,1390,1,1,8215000,163,0.00,0.00,12,0.02,0.00,0.00,3225,20240911,-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
20250313,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,564093,284,2.94,1989,1989,1986,2585,1393,1989,1986.24,0.00,0,-253,1994,1991,1987,1984,1980,1989,1982,8,596,100,1390,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-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
20250312,161330,57,100.00,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
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 161336 57 100.00 KOSDAQ 금융 N N N N N 1984 -5 5 -0.25 9362799 4721 48.91 1989 1989 1981 2585 1393 1989 1983.22 0.00 0 50 1994 1991 1987 1984 1980 1989 1982 8 596 100 1390 1 1 8215000 163 0.00 0.00 12 0.06 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
3 20250313 151337 57 100.00 KOSDAQ 금융 N N N N N 1984 -5 5 -0.25 9319171 4699 48.68 1989 1989 1981 2585 1393 1989 1983.22 0.00 0 70 1994 1991 1987 1984 1980 1989 1982 8 596 100 1390 1 1 8215000 163 0.00 0.00 12 0.06 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 20250313 141339 57 100.00 KOSDAQ 금융 N N N N N 1984 -5 5 -0.25 8901174 4488 46.50 1989 1989 1982 2585 1393 1989 1983.33 0.00 0 70 1994 1991 1987 1984 1980 1989 1982 8 596 100 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
5 20250313 131337 57 100.00 KOSDAQ 금융 N N N N N 1984 -5 5 -0.25 8901174 4488 46.50 1989 1989 1982 2585 1393 1989 1983.33 0.00 0 70 1994 1991 1987 1984 1980 1989 1982 8 596 100 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
6 20250313 121337 57 100.00 KOSDAQ 금융 N N N N N 1983 -6 5 -0.30 4582393 2309 23.92 1989 1989 1982 2585 1393 1989 1984.58 0.00 0 -219 1994 1991 1987 1984 1980 1989 1982 8 596 100 1390 1 1 8215000 163 0.00 0.00 12 0.03 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
7 20250313 111339 57 100.00 KOSDAQ 금융 N N N N N 1983 -6 5 -0.30 4374278 2204 22.83 1989 1989 1982 2585 1393 1989 1984.70 0.00 0 -219 1994 1991 1987 1984 1980 1989 1982 8 596 100 1390 1 1 8215000 163 0.00 0.00 12 0.03 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
8 20250313 101336 57 100.00 KOSDAQ 금융 N N N N N 1986 -3 5 -0.15 2702445 1361 14.10 1989 1989 1982 2585 1393 1989 1985.63 0.00 0 -219 1994 1991 1987 1984 1980 1989 1982 8 596 100 1390 1 1 8215000 163 0.00 0.00 12 0.02 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 20250313 091340 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 564093 284 2.94 1989 1989 1986 2585 1393 1989 1986.24 0.00 0 -253 1994 1991 1987 1984 1980 1989 1982 8 596 100 1390 1 1 8215000 163 0.00 0.00 12 0.00 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
10 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
11 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
12 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