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
473050/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
20250318,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,23840716,11931,365.98,2000,2000,1996,2595,1400,1999,1998.22,0.00,0,151,2003,2000,1996,1993,1989,2002,1995,7,596,100,1390,1,1,7010000,140,-71.29,1.29,12,0.17,-28.00,1543.00,2080,20240502,-4.04,1930,20250122,3.42,2005,-0.45,20250307,1930,3.42,20250122,2080,-4.04,20240502,1930,3.42,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250318,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,23359680,11690,358.59,2000,2000,1996,2595,1400,1999,1998.26,0.00,0,392,2003,2000,1996,1993,1989,2002,1995,7,596,100,1390,5,1,7010000,140,-71.43,1.30,12,0.17,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250318,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,22499830,11260,345.40,2000,2000,1996,2595,1400,1999,1998.21,0.00,0,415,2003,2000,1996,1993,1989,2002,1995,7,596,100,1390,1,1,7010000,140,-71.39,1.30,12,0.16,-28.00,1543.00,2080,20240502,-3.89,1930,20250122,3.58,2005,-0.30,20250307,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250318,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,16468000,8239,252.73,2000,2000,1996,2595,1400,1999,1998.79,0.00,0,415,2003,2000,1996,1993,1989,2002,1995,7,596,100,1390,5,1,7010000,140,-71.43,1.30,12,0.12,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250318,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,15448000,7729,237.09,2000,2000,1996,2595,1400,1999,1998.71,0.00,0,415,2003,2000,1996,1993,1989,2002,1995,7,596,100,1390,5,1,7010000,140,-71.43,1.30,12,0.11,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250318,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,14428000,7219,221.44,2000,2000,1996,2595,1400,1999,1998.61,0.00,0,415,2003,2000,1996,1993,1989,2002,1995,7,596,100,1390,5,1,7010000,140,-71.43,1.30,12,0.10,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250318,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,13200000,6605,202.61,2000,2000,1996,2595,1400,1999,1998.49,0.00,0,313,2003,2000,1996,1993,1989,2002,1995,7,596,100,1390,5,1,7010000,140,-71.43,1.30,12,0.09,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250318,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,6062000,3031,92.98,2000,2000,2000,2595,1400,1999,2000.00,0.00,0,0,2003,2000,1996,1993,1989,2002,1995,7,596,100,1390,5,1,7010000,140,-71.43,1.30,12,0.04,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,-0.25,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250317,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,6496855,3260,32.67,1999,1999,1992,2595,1400,1999,1992.90,0.00,0,-12,2006,2002,1996,1992,1986,1999,1989,7,596,100,1390,1,1,7010000,140,-71.39,1.30,12,0.05,-28.00,1543.00,2080,20240502,-3.89,1930,20250122,3.58,2005,-0.30,20250307,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250317,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,6298954,3161,31.68,1999,1999,1992,2595,1400,1999,1992.71,0.00,0,-12,2006,2002,1996,1992,1986,1999,1989,7,596,100,1390,1,1,7010000,140,-71.39,1.30,12,0.05,-28.00,1543.00,2080,20240502,-3.89,1930,20250122,3.58,2005,-0.30,20250307,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 억,,0,N,N,0,N,00,N
20250317,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,6298954,3161,31.68,1999,1999,1992,2595,1400,1999,1992.71,0.00,0,-12,2006,2002,1996,1992,1986,1999,1989,7,596,100,1390,1,1,7010000,140,-71.39,1.30,12,0.05,-28.00,1543.00,2080,20240502,-3.89,1930,20250122,3.58,2005,-0.30,20250307,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,N,473050,100,7 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 20250318 161340 57 100.00 KOSDAQ 금융 N N N N N 1996 -3 5 -0.15 23840716 11931 365.98 2000 2000 1996 2595 1400 1999 1998.22 0.00 0 151 2003 2000 1996 1993 1989 2002 1995 7 596 100 1390 1 1 7010000 140 -71.29 1.29 12 0.17 -28.00 1543.00 2080 20240502 -4.04 1930 20250122 3.42 2005 -0.45 20250307 1930 3.42 20250122 2080 -4.04 20240502 1930 3.42 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
3 20250318 151347 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 23359680 11690 358.59 2000 2000 1996 2595 1400 1999 1998.26 0.00 0 392 2003 2000 1996 1993 1989 2002 1995 7 596 100 1390 5 1 7010000 140 -71.43 1.30 12 0.17 -28.00 1543.00 2080 20240502 -3.85 1930 20250122 3.63 2005 -0.25 20250307 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
4 20250318 141343 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 22499830 11260 345.40 2000 2000 1996 2595 1400 1999 1998.21 0.00 0 415 2003 2000 1996 1993 1989 2002 1995 7 596 100 1390 1 1 7010000 140 -71.39 1.30 12 0.16 -28.00 1543.00 2080 20240502 -3.89 1930 20250122 3.58 2005 -0.30 20250307 1930 3.58 20250122 2080 -3.89 20240502 1930 3.58 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
5 20250318 131343 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 16468000 8239 252.73 2000 2000 1996 2595 1400 1999 1998.79 0.00 0 415 2003 2000 1996 1993 1989 2002 1995 7 596 100 1390 5 1 7010000 140 -71.43 1.30 12 0.12 -28.00 1543.00 2080 20240502 -3.85 1930 20250122 3.63 2005 -0.25 20250307 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
6 20250318 121345 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 15448000 7729 237.09 2000 2000 1996 2595 1400 1999 1998.71 0.00 0 415 2003 2000 1996 1993 1989 2002 1995 7 596 100 1390 5 1 7010000 140 -71.43 1.30 12 0.11 -28.00 1543.00 2080 20240502 -3.85 1930 20250122 3.63 2005 -0.25 20250307 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
7 20250318 111343 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 14428000 7219 221.44 2000 2000 1996 2595 1400 1999 1998.61 0.00 0 415 2003 2000 1996 1993 1989 2002 1995 7 596 100 1390 5 1 7010000 140 -71.43 1.30 12 0.10 -28.00 1543.00 2080 20240502 -3.85 1930 20250122 3.63 2005 -0.25 20250307 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
8 20250318 101346 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 13200000 6605 202.61 2000 2000 1996 2595 1400 1999 1998.49 0.00 0 313 2003 2000 1996 1993 1989 2002 1995 7 596 100 1390 5 1 7010000 140 -71.43 1.30 12 0.09 -28.00 1543.00 2080 20240502 -3.85 1930 20250122 3.63 2005 -0.25 20250307 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
9 20250318 091348 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 6062000 3031 92.98 2000 2000 2000 2595 1400 1999 2000.00 0.00 0 0 2003 2000 1996 1993 1989 2002 1995 7 596 100 1390 5 1 7010000 140 -71.43 1.30 12 0.04 -28.00 1543.00 2080 20240502 -3.85 1930 20250122 3.63 2005 -0.25 20250307 1930 3.63 20250122 2080 -3.85 20240502 1930 3.63 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
10 20250317 161339 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 6496855 3260 32.67 1999 1999 1992 2595 1400 1999 1992.90 0.00 0 -12 2006 2002 1996 1992 1986 1999 1989 7 596 100 1390 1 1 7010000 140 -71.39 1.30 12 0.05 -28.00 1543.00 2080 20240502 -3.89 1930 20250122 3.58 2005 -0.30 20250307 1930 3.58 20250122 2080 -3.89 20240502 1930 3.58 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
11 20250317 151339 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 6298954 3161 31.68 1999 1999 1992 2595 1400 1999 1992.71 0.00 0 -12 2006 2002 1996 1992 1986 1999 1989 7 596 100 1390 1 1 7010000 140 -71.39 1.30 12 0.05 -28.00 1543.00 2080 20240502 -3.89 1930 20250122 3.58 2005 -0.30 20250307 1930 3.58 20250122 2080 -3.89 20240502 1930 3.58 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N
12 20250317 141341 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 6298954 3161 31.68 1999 1999 1992 2595 1400 1999 1992.71 0.00 0 -12 2006 2002 1996 1992 1986 1999 1989 7 596 100 1390 1 1 7010000 140 -71.39 1.30 12 0.05 -28.00 1543.00 2080 20240502 -3.89 1930 20250122 3.58 2005 -0.30 20250307 1930 3.58 20250122 2080 -3.89 20240502 1930 3.58 20250122 0.00 N 473050 100 7 억 0 N N 0 N 00 N