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
477340/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
20250318,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,4,2,0.20,7325335,3682,384.34,1993,1993,1988,2585,1393,1989,1989.50,0.00,0,111,1995,1991,1986,1982,1977,1989,1980,8,596,100,1390,1,1,7510000,150,0.00,0.00,12,0.05,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250318,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,1400172,704,73.49,1993,1993,1988,2585,1393,1989,1988.88,0.00,0,111,1995,1991,1986,1982,1977,1989,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250318,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,352156,177,18.48,1993,1993,1988,2585,1393,1989,1989.58,0.00,0,5,1995,1991,1986,1982,1977,1989,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.89,1920,20241226,3.54,1998,-0.50,20250304,1929,3.06,20250102,2545,-21.89,20240624,1920,3.54,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250318,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,310408,156,16.28,1993,1993,1989,2585,1393,1989,1989.79,0.00,0,5,1995,1991,1986,1982,1977,1989,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250318,121352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,310408,156,16.28,1993,1993,1989,2585,1393,1989,1989.79,0.00,0,5,1995,1991,1986,1982,1977,1989,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250318,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,310408,156,16.28,1993,1993,1989,2585,1393,1989,1989.79,0.00,0,5,1995,1991,1986,1982,1977,1989,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250318,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,4,2,0.20,11958,6,0.63,1993,1993,1993,2585,1393,1989,1993.00,0.00,0,5,1995,1991,1986,1982,1977,1989,1980,8,596,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250318,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,4,2,0.20,9965,5,0.52,1993,1993,1993,2585,1393,1989,1993.00,0.00,0,5,1995,1991,1986,1982,1977,1989,1980,8,596,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250317,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,1902520,958,5.26,1990,1990,1981,2585,1393,1989,1985.93,0.00,0,44,1999,1993,1989,1983,1979,1992,1982,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250317,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,1805059,909,4.99,1990,1990,1981,2585,1393,1989,1985.76,0.00,0,44,1999,1993,1989,1983,1979,1992,1982,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250317,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,1570589,791,4.34,1990,1990,1981,2585,1393,1989,1985.57,0.00,0,44,1999,1993,1989,1983,1979,1992,1982,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.85,1920,20241226,3.59,1998,-0.45,20250304,1929,3.11,20250102,2545,-21.85,20240624,1920,3.59,20241226,0.00,N,477340,100,7 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 161346 57 100.00 KOSDAQ 금융 N N N N N 1993 4 2 0.20 7325335 3682 384.34 1993 1993 1988 2585 1393 1989 1989.50 0.00 0 111 1995 1991 1986 1982 1977 1989 1980 8 596 100 1390 1 1 7510000 150 0.00 0.00 12 0.05 0.00 0.00 2545 20240624 -21.69 1920 20241226 3.80 1998 -0.25 20250304 1929 3.32 20250102 2545 -21.69 20240624 1920 3.80 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
3 20250318 151354 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 1400172 704 73.49 1993 1993 1988 2585 1393 1989 1988.88 0.00 0 111 1995 1991 1986 1982 1977 1989 1980 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
4 20250318 141350 57 100.00 KOSDAQ 금융 N N N N N 1988 -1 5 -0.05 352156 177 18.48 1993 1993 1988 2585 1393 1989 1989.58 0.00 0 5 1995 1991 1986 1982 1977 1989 1980 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.89 1920 20241226 3.54 1998 -0.50 20250304 1929 3.06 20250102 2545 -21.89 20240624 1920 3.54 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
5 20250318 131349 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 310408 156 16.28 1993 1993 1989 2585 1393 1989 1989.79 0.00 0 5 1995 1991 1986 1982 1977 1989 1980 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
6 20250318 121352 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 310408 156 16.28 1993 1993 1989 2585 1393 1989 1989.79 0.00 0 5 1995 1991 1986 1982 1977 1989 1980 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
7 20250318 111350 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 310408 156 16.28 1993 1993 1989 2585 1393 1989 1989.79 0.00 0 5 1995 1991 1986 1982 1977 1989 1980 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
8 20250318 101352 57 100.00 KOSDAQ 금융 N N N N N 1993 4 2 0.20 11958 6 0.63 1993 1993 1993 2585 1393 1989 1993.00 0.00 0 5 1995 1991 1986 1982 1977 1989 1980 8 596 100 1390 1 1 7510000 150 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.69 1920 20241226 3.80 1998 -0.25 20250304 1929 3.32 20250102 2545 -21.69 20240624 1920 3.80 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
9 20250318 091355 57 100.00 KOSDAQ 금융 N N N N N 1993 4 2 0.20 9965 5 0.52 1993 1993 1993 2585 1393 1989 1993.00 0.00 0 5 1995 1991 1986 1982 1977 1989 1980 8 596 100 1390 1 1 7510000 150 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.69 1920 20241226 3.80 1998 -0.25 20250304 1929 3.32 20250102 2545 -21.69 20240624 1920 3.80 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
10 20250317 161346 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 1902520 958 5.26 1990 1990 1981 2585 1393 1989 1985.93 0.00 0 44 1999 1993 1989 1983 1979 1992 1982 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
11 20250317 151345 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 1805059 909 4.99 1990 1990 1981 2585 1393 1989 1985.76 0.00 0 44 1999 1993 1989 1983 1979 1992 1982 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
12 20250317 141348 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 1570589 791 4.34 1990 1990 1981 2585 1393 1989 1985.57 0.00 0 44 1999 1993 1989 1983 1979 1992 1982 8 596 100 1390 1 1 7510000 149 0.00 0.00 12 0.01 0.00 0.00 2545 20240624 -21.85 1920 20241226 3.59 1998 -0.45 20250304 1929 3.11 20250102 2545 -21.85 20240624 1920 3.59 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N