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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
433530/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
20250307,161221,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N
20250307,151225,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N
20250307,141221,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N
20250307,131224,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N
20250307,121224,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N
20250307,111222,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N
20250307,101218,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N
20250307,091226,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2215,2215,2215,2215,2215,2215,2215,4,0,100,0,1,0,4105000,0,0.00,0.00,12,0.00,0.00,0.00,2510,20241031,-100.00,1830,20241120,-100.00,2235,-100.00,20250123,1982,-100.00,20250103,2525,0.00,20240705,1830,0.00,20241120,3.00,N,433530,100,4 억,,0,N,N,0,N,00,N
20250306,161213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250306,151214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250306,141213,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,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 20250307 161221 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2215 2215 2215 2215 2215 2215 2215 4 0 100 0 1 0 4105000 0 0.00 0.00 12 0.00 0.00 0.00 2510 20241031 -100.00 1830 20241120 -100.00 2235 -100.00 20250123 1982 -100.00 20250103 2525 0.00 20240705 1830 0.00 20241120 3.00 N 433530 100 4 억 0 N N 0 N 00 N
3 20250307 151225 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2215 2215 2215 2215 2215 2215 2215 4 0 100 0 1 0 4105000 0 0.00 0.00 12 0.00 0.00 0.00 2510 20241031 -100.00 1830 20241120 -100.00 2235 -100.00 20250123 1982 -100.00 20250103 2525 0.00 20240705 1830 0.00 20241120 3.00 N 433530 100 4 억 0 N N 0 N 00 N
4 20250307 141221 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2215 2215 2215 2215 2215 2215 2215 4 0 100 0 1 0 4105000 0 0.00 0.00 12 0.00 0.00 0.00 2510 20241031 -100.00 1830 20241120 -100.00 2235 -100.00 20250123 1982 -100.00 20250103 2525 0.00 20240705 1830 0.00 20241120 3.00 N 433530 100 4 억 0 N N 0 N 00 N
5 20250307 131224 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2215 2215 2215 2215 2215 2215 2215 4 0 100 0 1 0 4105000 0 0.00 0.00 12 0.00 0.00 0.00 2510 20241031 -100.00 1830 20241120 -100.00 2235 -100.00 20250123 1982 -100.00 20250103 2525 0.00 20240705 1830 0.00 20241120 3.00 N 433530 100 4 억 0 N N 0 N 00 N
6 20250307 121224 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2215 2215 2215 2215 2215 2215 2215 4 0 100 0 1 0 4105000 0 0.00 0.00 12 0.00 0.00 0.00 2510 20241031 -100.00 1830 20241120 -100.00 2235 -100.00 20250123 1982 -100.00 20250103 2525 0.00 20240705 1830 0.00 20241120 3.00 N 433530 100 4 억 0 N N 0 N 00 N
7 20250307 111222 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2215 2215 2215 2215 2215 2215 2215 4 0 100 0 1 0 4105000 0 0.00 0.00 12 0.00 0.00 0.00 2510 20241031 -100.00 1830 20241120 -100.00 2235 -100.00 20250123 1982 -100.00 20250103 2525 0.00 20240705 1830 0.00 20241120 3.00 N 433530 100 4 억 0 N N 0 N 00 N
8 20250307 101218 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2215 2215 2215 2215 2215 2215 2215 4 0 100 0 1 0 4105000 0 0.00 0.00 12 0.00 0.00 0.00 2510 20241031 -100.00 1830 20241120 -100.00 2235 -100.00 20250123 1982 -100.00 20250103 2525 0.00 20240705 1830 0.00 20241120 3.00 N 433530 100 4 억 0 N N 0 N 00 N
9 20250307 091226 58 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2215 2215 2215 2215 2215 2215 2215 4 0 100 0 1 0 4105000 0 0.00 0.00 12 0.00 0.00 0.00 2510 20241031 -100.00 1830 20241120 -100.00 2235 -100.00 20250123 1982 -100.00 20250103 2525 0.00 20240705 1830 0.00 20241120 3.00 N 433530 100 4 억 0 N N 0 N 00 N
10 20250306 161213 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N
11 20250306 151214 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N
12 20250306 141213 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N