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
452670/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
20250318,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,268525,134,3.81,2000,2005,1998,2600,1400,2000,2003.92,0.01,0,0,2002,2001,1999,1998,1996,2001,1998,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250318,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,190330,95,2.70,2000,2005,1998,2600,1400,2000,2003.47,0.01,0,22,2002,2001,1999,1998,1996,2001,1998,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250318,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,122300,61,1.73,2000,2005,2000,2600,1400,2000,2004.92,0.01,0,22,2002,2001,1999,1998,1996,2001,1998,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250318,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,38090,19,0.54,2000,2005,2000,2600,1400,2000,2004.74,0.01,0,0,2002,2001,1999,1998,1996,2001,1998,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250318,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,4005,2,0.06,2000,2005,2000,2600,1400,2000,2002.50,0.01,0,0,2002,2001,1999,1998,1996,2001,1998,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250318,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,4005,2,0.06,2000,2005,2000,2600,1400,2000,2002.50,0.01,0,0,2002,2001,1999,1998,1996,2001,1998,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250318,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,4005,2,0.06,2000,2005,2000,2600,1400,2000,2002.50,0.01,0,0,2002,2001,1999,1998,1996,2001,1998,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250318,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.01,0,0,2002,2001,1999,1998,1996,2001,1998,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.00,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250317,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,7037230,3521,113.95,2000,2000,1997,2600,1400,2000,1998.65,0.01,0,0,2006,2002,2001,1997,1996,2002,1997,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.07,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250317,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4081230,2043,66.12,2000,2000,1997,2600,1400,2000,1997.67,0.01,0,0,2006,2002,2001,1997,1996,2002,1997,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.04,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,N,N,0,N,00,N
20250317,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4077230,2041,66.05,2000,2000,1997,2600,1400,2000,1997.66,0.01,0,0,2006,2002,2001,1997,1996,2002,1997,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.04,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,601,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 161320 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 268525 134 3.81 2000 2005 1998 2600 1400 2000 2003.92 0.01 0 0 2002 2001 1999 1998 1996 2001 1998 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
3 20250318 151326 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 190330 95 2.70 2000 2005 1998 2600 1400 2000 2003.47 0.01 0 22 2002 2001 1999 1998 1996 2001 1998 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
4 20250318 141323 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 122300 61 1.73 2000 2005 2000 2600 1400 2000 2004.92 0.01 0 22 2002 2001 1999 1998 1996 2001 1998 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
5 20250318 131322 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 38090 19 0.54 2000 2005 2000 2600 1400 2000 2004.74 0.01 0 0 2002 2001 1999 1998 1996 2001 1998 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
6 20250318 121324 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 4005 2 0.06 2000 2005 2000 2600 1400 2000 2002.50 0.01 0 0 2002 2001 1999 1998 1996 2001 1998 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
7 20250318 111322 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 4005 2 0.06 2000 2005 2000 2600 1400 2000 2002.50 0.01 0 0 2002 2001 1999 1998 1996 2001 1998 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
8 20250318 101325 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 4005 2 0.06 2000 2005 2000 2600 1400 2000 2002.50 0.01 0 0 2002 2001 1999 1998 1996 2001 1998 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
9 20250318 091328 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 0.01 0 0 2002 2001 1999 1998 1996 2001 1998 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.00 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
10 20250317 161319 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 7037230 3521 113.95 2000 2000 1997 2600 1400 2000 1998.65 0.01 0 0 2006 2002 2001 1997 1996 2002 1997 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.07 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
11 20250317 151319 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 4081230 2043 66.12 2000 2000 1997 2600 1400 2000 1997.67 0.01 0 0 2006 2002 2001 1997 1996 2002 1997 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.04 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N
12 20250317 141321 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 4077230 2041 66.05 2000 2000 1997 2600 1400 2000 1997.66 0.01 0 0 2006 2002 2001 1997 1996 2002 1997 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.04 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 601 N N 0 N 00 N