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
452980/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,1998,0,3,0.00,76759147,38428,133.27,1998,1999,1997,2595,1399,1998,1997.48,5.17,0,817,2000,1998,1997,1995,1994,2000,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.20,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,977034,N,N,0,N,00,N
20250318,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,72681229,36387,126.19,1998,1999,1997,2595,1399,1998,1997.45,5.17,0,1307,2000,1998,1997,1995,1994,2000,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.19,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,977034,N,N,0,N,00,N
20250318,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,72403582,36248,125.71,1998,1999,1997,2595,1399,1998,1997.45,5.17,0,1307,2000,1998,1997,1995,1994,2000,1997,19,597,100,1470,1,1,18905000,378,79.88,1.02,12,0.19,25.00,1966.00,2005,20250226,-0.40,1935,20241226,3.20,2005,-0.40,20250226,1941,2.89,20250120,2005,-0.40,20250226,1935,3.20,20241226,0.00,N,452980,100,18 억,,977034,N,N,0,N,00,N
20250318,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,57462028,28766,99.76,1998,1999,1997,2595,1399,1998,1997.57,5.17,0,1307,2000,1998,1997,1995,1994,2000,1997,19,597,100,1470,1,1,18905000,378,79.88,1.02,12,0.15,25.00,1966.00,2005,20250226,-0.40,1935,20241226,3.20,2005,-0.40,20250226,1941,2.89,20250120,2005,-0.40,20250226,1935,3.20,20241226,0.00,N,452980,100,18 억,,977034,N,N,0,N,00,N
20250318,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,39185481,19614,68.02,1998,1999,1997,2595,1399,1998,1997.83,5.17,0,-113,2000,1998,1997,1995,1994,2000,1997,19,597,100,1470,1,1,18905000,378,79.88,1.02,12,0.10,25.00,1966.00,2005,20250226,-0.40,1935,20241226,3.20,2005,-0.40,20250226,1941,2.89,20250120,2005,-0.40,20250226,1935,3.20,20241226,0.00,N,452980,100,18 억,,977034,N,N,0,N,00,N
20250318,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,23204481,11614,40.28,1998,1999,1997,2595,1399,1998,1997.97,5.17,0,-113,2000,1998,1997,1995,1994,2000,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.06,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,977034,N,N,0,N,00,N
20250318,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,7412289,3710,12.87,1998,1999,1997,2595,1399,1998,1997.92,5.17,0,-113,2000,1998,1997,1995,1994,2000,1997,19,597,100,1470,1,1,18905000,378,79.96,1.02,12,0.02,25.00,1966.00,2005,20250226,-0.30,1935,20241226,3.31,2005,-0.30,20250226,1941,2.99,20250120,2005,-0.30,20250226,1935,3.31,20241226,0.00,N,452980,100,18 억,,977034,N,N,0,N,00,N
20250318,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,1620378,811,2.81,1998,1998,1998,2595,1399,1998,1998.00,5.17,0,0,2000,1998,1997,1995,1994,2000,1997,19,597,100,1470,1,1,18905000,378,79.92,1.02,12,0.00,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,977034,N,N,0,N,00,N
20250317,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,57585697,28834,97.23,1997,1999,1996,2595,1398,1997,1997.15,5.17,0,113,2000,1998,1996,1994,1992,1999,1995,19,598,100,1470,1,1,18905000,378,79.92,1.02,12,0.15,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,976921,N,N,0,N,00,N
20250317,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,56037247,28059,94.62,1997,1999,1996,2595,1398,1997,1997.12,5.17,0,138,2000,1998,1996,1994,1992,1999,1995,19,598,100,1470,1,1,18905000,378,79.92,1.02,12,0.15,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,976921,N,N,0,N,00,N
20250317,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,55999285,28040,94.56,1997,1999,1996,2595,1398,1997,1997.12,5.17,0,138,2000,1998,1996,1994,1992,1999,1995,19,598,100,1470,1,1,18905000,378,79.92,1.02,12,0.15,25.00,1966.00,2005,20250226,-0.35,1935,20241226,3.26,2005,-0.35,20250226,1941,2.94,20250120,2005,-0.35,20250226,1935,3.26,20241226,0.00,N,452980,100,18 억,,976921,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 1998 0 3 0.00 76759147 38428 133.27 1998 1999 1997 2595 1399 1998 1997.48 5.17 0 817 2000 1998 1997 1995 1994 2000 1997 19 597 100 1470 1 1 18905000 378 79.92 1.02 12 0.20 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 977034 N N 0 N 00 N
3 20250318 151327 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 72681229 36387 126.19 1998 1999 1997 2595 1399 1998 1997.45 5.17 0 1307 2000 1998 1997 1995 1994 2000 1997 19 597 100 1470 1 1 18905000 378 79.92 1.02 12 0.19 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 977034 N N 0 N 00 N
4 20250318 141323 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 72403582 36248 125.71 1998 1999 1997 2595 1399 1998 1997.45 5.17 0 1307 2000 1998 1997 1995 1994 2000 1997 19 597 100 1470 1 1 18905000 378 79.88 1.02 12 0.19 25.00 1966.00 2005 20250226 -0.40 1935 20241226 3.20 2005 -0.40 20250226 1941 2.89 20250120 2005 -0.40 20250226 1935 3.20 20241226 0.00 N 452980 100 18 억 977034 N N 0 N 00 N
5 20250318 131322 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 57462028 28766 99.76 1998 1999 1997 2595 1399 1998 1997.57 5.17 0 1307 2000 1998 1997 1995 1994 2000 1997 19 597 100 1470 1 1 18905000 378 79.88 1.02 12 0.15 25.00 1966.00 2005 20250226 -0.40 1935 20241226 3.20 2005 -0.40 20250226 1941 2.89 20250120 2005 -0.40 20250226 1935 3.20 20241226 0.00 N 452980 100 18 억 977034 N N 0 N 00 N
6 20250318 121325 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 39185481 19614 68.02 1998 1999 1997 2595 1399 1998 1997.83 5.17 0 -113 2000 1998 1997 1995 1994 2000 1997 19 597 100 1470 1 1 18905000 378 79.88 1.02 12 0.10 25.00 1966.00 2005 20250226 -0.40 1935 20241226 3.20 2005 -0.40 20250226 1941 2.89 20250120 2005 -0.40 20250226 1935 3.20 20241226 0.00 N 452980 100 18 억 977034 N N 0 N 00 N
7 20250318 111323 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 23204481 11614 40.28 1998 1999 1997 2595 1399 1998 1997.97 5.17 0 -113 2000 1998 1997 1995 1994 2000 1997 19 597 100 1470 1 1 18905000 378 79.92 1.02 12 0.06 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 977034 N N 0 N 00 N
8 20250318 101325 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 7412289 3710 12.87 1998 1999 1997 2595 1399 1998 1997.92 5.17 0 -113 2000 1998 1997 1995 1994 2000 1997 19 597 100 1470 1 1 18905000 378 79.96 1.02 12 0.02 25.00 1966.00 2005 20250226 -0.30 1935 20241226 3.31 2005 -0.30 20250226 1941 2.99 20250120 2005 -0.30 20250226 1935 3.31 20241226 0.00 N 452980 100 18 억 977034 N N 0 N 00 N
9 20250318 091328 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 1620378 811 2.81 1998 1998 1998 2595 1399 1998 1998.00 5.17 0 0 2000 1998 1997 1995 1994 2000 1997 19 597 100 1470 1 1 18905000 378 79.92 1.02 12 0.00 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 977034 N N 0 N 00 N
10 20250317 161319 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 57585697 28834 97.23 1997 1999 1996 2595 1398 1997 1997.15 5.17 0 113 2000 1998 1996 1994 1992 1999 1995 19 598 100 1470 1 1 18905000 378 79.92 1.02 12 0.15 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 976921 N N 0 N 00 N
11 20250317 151319 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 56037247 28059 94.62 1997 1999 1996 2595 1398 1997 1997.12 5.17 0 138 2000 1998 1996 1994 1992 1999 1995 19 598 100 1470 1 1 18905000 378 79.92 1.02 12 0.15 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 976921 N N 0 N 00 N
12 20250317 141321 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 55999285 28040 94.56 1997 1999 1996 2595 1398 1997 1997.12 5.17 0 138 2000 1998 1996 1994 1992 1999 1995 19 598 100 1470 1 1 18905000 378 79.92 1.02 12 0.15 25.00 1966.00 2005 20250226 -0.35 1935 20241226 3.26 2005 -0.35 20250226 1941 2.94 20250120 2005 -0.35 20250226 1935 3.26 20241226 0.00 N 452980 100 18 억 976921 N N 0 N 00 N