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
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
20250318,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,17501764,8754,301.34,1999,2000,1995,2590,1397,1995,1999.29,0.16,0,658,1999,1996,1995,1992,1991,1996,1992,9,595,100,1470,1,1,9100000,182,133.27,1.05,12,0.10,15.00,1912.00,2090,20240801,-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,,14354,N,N,0,N,00,N
20250318,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,13825603,6915,238.04,1999,2000,1995,2590,1397,1995,1999.36,0.16,0,677,1999,1996,1995,1992,1991,1996,1992,9,595,100,1470,1,1,9100000,182,133.27,1.05,12,0.08,15.00,1912.00,2090,20240801,-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,,14354,N,N,0,N,00,N
20250318,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,11617094,5810,200.00,1999,2000,1996,2590,1397,1995,1999.50,0.16,0,668,1999,1996,1995,1992,1991,1996,1992,9,595,100,1470,1,1,9100000,182,133.27,1.05,12,0.06,15.00,1912.00,2090,20240801,-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,,14354,N,N,0,N,00,N
20250318,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,9592107,4797,165.13,1999,2000,1996,2590,1397,1995,1999.61,0.16,0,668,1999,1996,1995,1992,1991,1996,1992,9,595,100,1470,1,1,9100000,182,133.27,1.05,12,0.05,15.00,1912.00,2090,20240801,-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,,14354,N,N,0,N,00,N
20250318,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,6586792,3294,113.39,1999,2000,1996,2590,1397,1995,1999.63,0.16,0,238,1999,1996,1995,1992,1991,1996,1992,9,595,100,1470,5,1,9100000,182,133.33,1.05,12,0.04,15.00,1912.00,2090,20240801,-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,,14354,N,N,0,N,00,N
20250318,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,4564792,2283,78.59,1999,2000,1996,2590,1397,1995,1999.47,0.16,0,238,1999,1996,1995,1992,1991,1996,1992,9,595,100,1470,5,1,9100000,182,133.33,1.05,12,0.03,15.00,1912.00,2090,20240801,-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,,14354,N,N,0,N,00,N
20250318,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,2062956,1032,35.52,1999,1999,1996,2590,1397,1995,1998.99,0.16,0,-6,1999,1996,1995,1992,1991,1996,1992,9,595,100,1470,1,1,9100000,182,133.27,1.05,12,0.01,15.00,1912.00,2090,20240801,-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,,14354,N,N,0,N,00,N
20250318,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,69956,35,1.20,1999,1999,1996,2590,1397,1995,1998.74,0.16,0,-3,1999,1996,1995,1992,1991,1996,1992,9,595,100,1470,1,1,9100000,182,133.07,1.04,12,0.00,15.00,1912.00,2090,20240801,-4.50,1930,20241227,3.42,2000,-0.20,20250227,1940,2.89,20250120,2090,-4.50,20240801,1930,3.42,20241227,0.00,N,466910,100,9 억,,14354,N,N,0,N,00,N
20250317,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,1,2,0.05,5792643,2905,43.52,1998,1998,1994,2590,1396,1994,1994.03,0.16,0,-1,2003,1998,1995,1990,1987,1997,1989,9,596,100,1470,1,1,9100000,182,133.00,1.04,12,0.03,15.00,1912.00,2090,20240801,-4.55,1930,20241227,3.37,2000,-0.25,20250227,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,N,466910,100,9 억,,14355,N,N,0,N,00,N
20250317,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,1,2,0.05,5714838,2866,42.94,1998,1998,1994,2590,1396,1994,1994.01,0.16,0,0,2003,1998,1995,1990,1987,1997,1989,9,596,100,1470,1,1,9100000,182,133.00,1.04,12,0.03,15.00,1912.00,2090,20240801,-4.55,1930,20241227,3.37,2000,-0.25,20250227,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,N,466910,100,9 억,,14355,N,N,0,N,00,N
20250317,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,0,3,0.00,5232289,2624,39.31,1998,1998,1994,2590,1396,1994,1994.01,0.16,0,0,2003,1998,1995,1990,1987,1997,1989,9,596,100,1470,1,1,9100000,181,132.93,1.04,12,0.03,15.00,1912.00,2090,20240801,-4.59,1930,20241227,3.32,2000,-0.30,20250227,1940,2.78,20250120,2090,-4.59,20240801,1930,3.32,20241227,0.00,N,466910,100,9 억,,14355,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 161336 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 17501764 8754 301.34 1999 2000 1995 2590 1397 1995 1999.29 0.16 0 658 1999 1996 1995 1992 1991 1996 1992 9 595 100 1470 1 1 9100000 182 133.27 1.05 12 0.10 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 14354 N N 0 N 00 N
3 20250318 151343 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 13825603 6915 238.04 1999 2000 1995 2590 1397 1995 1999.36 0.16 0 677 1999 1996 1995 1992 1991 1996 1992 9 595 100 1470 1 1 9100000 182 133.27 1.05 12 0.08 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 14354 N N 0 N 00 N
4 20250318 141339 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 11617094 5810 200.00 1999 2000 1996 2590 1397 1995 1999.50 0.16 0 668 1999 1996 1995 1992 1991 1996 1992 9 595 100 1470 1 1 9100000 182 133.27 1.05 12 0.06 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 14354 N N 0 N 00 N
5 20250318 131339 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 9592107 4797 165.13 1999 2000 1996 2590 1397 1995 1999.61 0.16 0 668 1999 1996 1995 1992 1991 1996 1992 9 595 100 1470 1 1 9100000 182 133.27 1.05 12 0.05 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 14354 N N 0 N 00 N
6 20250318 121341 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 6586792 3294 113.39 1999 2000 1996 2590 1397 1995 1999.63 0.16 0 238 1999 1996 1995 1992 1991 1996 1992 9 595 100 1470 5 1 9100000 182 133.33 1.05 12 0.04 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 14354 N N 0 N 00 N
7 20250318 111339 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 4564792 2283 78.59 1999 2000 1996 2590 1397 1995 1999.47 0.16 0 238 1999 1996 1995 1992 1991 1996 1992 9 595 100 1470 5 1 9100000 182 133.33 1.05 12 0.03 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 14354 N N 0 N 00 N
8 20250318 101342 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 2062956 1032 35.52 1999 1999 1996 2590 1397 1995 1998.99 0.16 0 -6 1999 1996 1995 1992 1991 1996 1992 9 595 100 1470 1 1 9100000 182 133.27 1.05 12 0.01 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 14354 N N 0 N 00 N
9 20250318 091344 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 69956 35 1.20 1999 1999 1996 2590 1397 1995 1998.74 0.16 0 -3 1999 1996 1995 1992 1991 1996 1992 9 595 100 1470 1 1 9100000 182 133.07 1.04 12 0.00 15.00 1912.00 2090 20240801 -4.50 1930 20241227 3.42 2000 -0.20 20250227 1940 2.89 20250120 2090 -4.50 20240801 1930 3.42 20241227 0.00 N 466910 100 9 억 14354 N N 0 N 00 N
10 20250317 161335 57 100.00 KOSDAQ 금융 N N N N N 1995 1 2 0.05 5792643 2905 43.52 1998 1998 1994 2590 1396 1994 1994.03 0.16 0 -1 2003 1998 1995 1990 1987 1997 1989 9 596 100 1470 1 1 9100000 182 133.00 1.04 12 0.03 15.00 1912.00 2090 20240801 -4.55 1930 20241227 3.37 2000 -0.25 20250227 1940 2.84 20250120 2090 -4.55 20240801 1930 3.37 20241227 0.00 N 466910 100 9 억 14355 N N 0 N 00 N
11 20250317 151335 57 100.00 KOSDAQ 금융 N N N N N 1995 1 2 0.05 5714838 2866 42.94 1998 1998 1994 2590 1396 1994 1994.01 0.16 0 0 2003 1998 1995 1990 1987 1997 1989 9 596 100 1470 1 1 9100000 182 133.00 1.04 12 0.03 15.00 1912.00 2090 20240801 -4.55 1930 20241227 3.37 2000 -0.25 20250227 1940 2.84 20250120 2090 -4.55 20240801 1930 3.37 20241227 0.00 N 466910 100 9 억 14355 N N 0 N 00 N
12 20250317 141337 57 100.00 KOSDAQ 금융 N N N N N 1994 0 3 0.00 5232289 2624 39.31 1998 1998 1994 2590 1396 1994 1994.01 0.16 0 0 2003 1998 1995 1990 1987 1997 1989 9 596 100 1470 1 1 9100000 181 132.93 1.04 12 0.03 15.00 1912.00 2090 20240801 -4.59 1930 20241227 3.32 2000 -0.30 20250227 1940 2.78 20250120 2090 -4.59 20240801 1930 3.32 20241227 0.00 N 466910 100 9 억 14355 N N 0 N 00 N