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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
466910/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
20250312,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,11,2,0.55,50274618,25161,134.29,1998,2000,1997,2580,1392,1988,1998.12,0.16,0,1,2006,1997,1989,1980,1972,1993,1976,9,592,100,1470,1,1,9100000,182,133.27,1.05,12,0.28,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,0.00,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14391,N,N,0,N,00,N
20250312,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,12,2,0.60,49876817,24962,133.23,1998,2000,1997,2580,1392,1988,1998.11,0.16,0,16,2006,1997,1989,1980,1972,1993,1976,9,592,100,1470,5,1,9100000,182,133.33,1.05,12,0.27,15.00,1912.00,2090,20240801,-4.31,1930,20241227,3.63,2000,0.00,20250227,1940,3.09,20250120,2090,-4.31,20240801,1930,3.63,20241227,0.00,N,466910,100,9 억,,14391,N,N,0,N,00,N
20250312,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,11,2,0.55,42494404,21269,113.52,1998,1999,1997,2580,1392,1988,1997.95,0.16,0,2,2006,1997,1989,1980,1972,1993,1976,9,592,100,1470,1,1,9100000,182,133.27,1.05,12,0.23,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,-0.05,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14391,N,N,0,N,00,N
20250312,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,11,2,0.55,34098840,17069,91.10,1998,1999,1997,2580,1392,1988,1997.71,0.16,0,0,2006,1997,1989,1980,1972,1993,1976,9,592,100,1470,1,1,9100000,182,133.27,1.05,12,0.19,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,-0.05,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14391,N,N,0,N,00,N
20250312,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,10,2,0.50,25708743,12870,68.69,1998,1998,1997,2580,1392,1988,1997.57,0.16,0,0,2006,1997,1989,1980,1972,1993,1976,9,592,100,1470,1,1,9100000,182,133.20,1.04,12,0.14,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2000,-0.10,20250227,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,N,466910,100,9 억,,14391,N,N,0,N,00,N
20250312,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,10,2,0.50,16645880,8334,44.48,1998,1998,1997,2580,1392,1988,1997.35,0.16,0,0,2006,1997,1989,1980,1972,1993,1976,9,592,100,1470,1,1,9100000,182,133.20,1.04,12,0.09,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2000,-0.10,20250227,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,N,466910,100,9 억,,14391,N,N,0,N,00,N
20250312,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,9,2,0.45,5201891,2604,13.90,1998,1998,1997,2580,1392,1988,1997.65,0.16,0,0,2006,1997,1989,1980,1972,1993,1976,9,592,100,1470,1,1,9100000,182,133.13,1.04,12,0.03,15.00,1912.00,2090,20240801,-4.45,1930,20241227,3.47,2000,-0.15,20250227,1940,2.94,20250120,2090,-4.45,20240801,1930,3.47,20241227,0.00,N,466910,100,9 억,,14391,N,N,0,N,00,N
20250312,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,10,2,0.50,197802,99,0.53,1998,1998,1998,2580,1392,1988,1998.00,0.16,0,0,2006,1997,1989,1980,1972,1993,1976,9,592,100,1470,1,1,9100000,182,133.20,1.04,12,0.00,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2000,-0.10,20250227,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,N,466910,100,9 억,,14391,N,N,0,N,00,N
20250311,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-10,5,-0.50,37325314,18736,1166.63,1995,1998,1981,2595,1399,1998,1992.17,0.16,0,11,2002,2000,1997,1995,1992,2000,1995,9,597,100,1470,1,1,9100000,181,132.53,1.04,12,0.21,15.00,1912.00,2090,20240801,-4.88,1930,20241227,3.01,2000,-0.60,20250227,1940,2.47,20250120,2090,-4.88,20240801,1930,3.01,20241227,0.00,N,466910,100,9 억,,14464,N,N,0,N,00,N
20250311,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,37024756,18585,1157.22,1995,1998,1981,2595,1399,1998,1992.18,0.16,0,125,2002,2000,1997,1995,1992,2000,1995,9,597,100,1470,1,1,9100000,182,133.20,1.04,12,0.20,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2000,-0.10,20250227,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,N,466910,100,9 억,,14464,N,N,0,N,00,N
20250311,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,31664840,15892,989.54,1995,1998,1981,2595,1399,1998,1992.50,0.16,0,-157,2002,2000,1997,1995,1992,2000,1995,9,597,100,1470,1,1,9100000,182,133.20,1.04,12,0.17,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2000,-0.10,20250227,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,N,466910,100,9 억,,14464,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 20250312 161315 57 100.00 KOSDAQ 금융 N N N N N 1999 11 2 0.55 50274618 25161 134.29 1998 2000 1997 2580 1392 1988 1998.12 0.16 0 1 2006 1997 1989 1980 1972 1993 1976 9 592 100 1470 1 1 9100000 182 133.27 1.05 12 0.28 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2000 0.00 20250227 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 14391 N N 0 N 00 N
3 20250312 151319 57 100.00 KOSDAQ 금융 N N N N N 2000 12 2 0.60 49876817 24962 133.23 1998 2000 1997 2580 1392 1988 1998.11 0.16 0 16 2006 1997 1989 1980 1972 1993 1976 9 592 100 1470 5 1 9100000 182 133.33 1.05 12 0.27 15.00 1912.00 2090 20240801 -4.31 1930 20241227 3.63 2000 0.00 20250227 1940 3.09 20250120 2090 -4.31 20240801 1930 3.63 20241227 0.00 N 466910 100 9 억 14391 N N 0 N 00 N
4 20250312 141313 57 100.00 KOSDAQ 금융 N N N N N 1999 11 2 0.55 42494404 21269 113.52 1998 1999 1997 2580 1392 1988 1997.95 0.16 0 2 2006 1997 1989 1980 1972 1993 1976 9 592 100 1470 1 1 9100000 182 133.27 1.05 12 0.23 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2000 -0.05 20250227 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 14391 N N 0 N 00 N
5 20250312 131315 57 100.00 KOSDAQ 금융 N N N N N 1999 11 2 0.55 34098840 17069 91.10 1998 1999 1997 2580 1392 1988 1997.71 0.16 0 0 2006 1997 1989 1980 1972 1993 1976 9 592 100 1470 1 1 9100000 182 133.27 1.05 12 0.19 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2000 -0.05 20250227 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 14391 N N 0 N 00 N
6 20250312 121319 57 100.00 KOSDAQ 금융 N N N N N 1998 10 2 0.50 25708743 12870 68.69 1998 1998 1997 2580 1392 1988 1997.57 0.16 0 0 2006 1997 1989 1980 1972 1993 1976 9 592 100 1470 1 1 9100000 182 133.20 1.04 12 0.14 15.00 1912.00 2090 20240801 -4.40 1930 20241227 3.52 2000 -0.10 20250227 1940 2.99 20250120 2090 -4.40 20240801 1930 3.52 20241227 0.00 N 466910 100 9 억 14391 N N 0 N 00 N
7 20250312 111309 57 100.00 KOSDAQ 금융 N N N N N 1998 10 2 0.50 16645880 8334 44.48 1998 1998 1997 2580 1392 1988 1997.35 0.16 0 0 2006 1997 1989 1980 1972 1993 1976 9 592 100 1470 1 1 9100000 182 133.20 1.04 12 0.09 15.00 1912.00 2090 20240801 -4.40 1930 20241227 3.52 2000 -0.10 20250227 1940 2.99 20250120 2090 -4.40 20240801 1930 3.52 20241227 0.00 N 466910 100 9 억 14391 N N 0 N 00 N
8 20250312 101312 57 100.00 KOSDAQ 금융 N N N N N 1997 9 2 0.45 5201891 2604 13.90 1998 1998 1997 2580 1392 1988 1997.65 0.16 0 0 2006 1997 1989 1980 1972 1993 1976 9 592 100 1470 1 1 9100000 182 133.13 1.04 12 0.03 15.00 1912.00 2090 20240801 -4.45 1930 20241227 3.47 2000 -0.15 20250227 1940 2.94 20250120 2090 -4.45 20240801 1930 3.47 20241227 0.00 N 466910 100 9 억 14391 N N 0 N 00 N
9 20250312 091320 57 100.00 KOSDAQ 금융 N N N N N 1998 10 2 0.50 197802 99 0.53 1998 1998 1998 2580 1392 1988 1998.00 0.16 0 0 2006 1997 1989 1980 1972 1993 1976 9 592 100 1470 1 1 9100000 182 133.20 1.04 12 0.00 15.00 1912.00 2090 20240801 -4.40 1930 20241227 3.52 2000 -0.10 20250227 1940 2.99 20250120 2090 -4.40 20240801 1930 3.52 20241227 0.00 N 466910 100 9 억 14391 N N 0 N 00 N
10 20250311 161305 57 100.00 KOSDAQ 금융 N N N N N 1988 -10 5 -0.50 37325314 18736 1166.63 1995 1998 1981 2595 1399 1998 1992.17 0.16 0 11 2002 2000 1997 1995 1992 2000 1995 9 597 100 1470 1 1 9100000 181 132.53 1.04 12 0.21 15.00 1912.00 2090 20240801 -4.88 1930 20241227 3.01 2000 -0.60 20250227 1940 2.47 20250120 2090 -4.88 20240801 1930 3.01 20241227 0.00 N 466910 100 9 억 14464 N N 0 N 00 N
11 20250311 151307 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 37024756 18585 1157.22 1995 1998 1981 2595 1399 1998 1992.18 0.16 0 125 2002 2000 1997 1995 1992 2000 1995 9 597 100 1470 1 1 9100000 182 133.20 1.04 12 0.20 15.00 1912.00 2090 20240801 -4.40 1930 20241227 3.52 2000 -0.10 20250227 1940 2.99 20250120 2090 -4.40 20240801 1930 3.52 20241227 0.00 N 466910 100 9 억 14464 N N 0 N 00 N
12 20250311 141312 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 31664840 15892 989.54 1995 1998 1981 2595 1399 1998 1992.50 0.16 0 -157 2002 2000 1997 1995 1992 2000 1995 9 597 100 1470 1 1 9100000 182 133.20 1.04 12 0.17 15.00 1912.00 2090 20240801 -4.40 1930 20241227 3.52 2000 -0.10 20250227 1940 2.99 20250120 2090 -4.40 20240801 1930 3.52 20241227 0.00 N 466910 100 9 억 14464 N N 0 N 00 N