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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,17128395,8584,162.30,1995,1996,1992,2590,1398,1996,1995.39,0.16,0,-230,2000,1998,1996,1994,1992,1997,1993,9,594,100,1470,1,1,9100000,182,133.00,1.04,12,0.09,15.00,1912.00,2090,20240801,-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,,14722,N,N,0,N,00,N
20250306,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,16133090,8085,152.86,1995,1996,1992,2590,1398,1996,1995.43,0.16,0,-230,2000,1998,1996,1994,1992,1997,1993,9,594,100,1470,1,1,9100000,182,133.00,1.04,12,0.09,15.00,1912.00,2090,20240801,-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,,14722,N,N,0,N,00,N
20250306,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,13816893,6924,130.91,1995,1996,1992,2590,1398,1996,1995.51,0.16,0,-230,2000,1998,1996,1994,1992,1997,1993,9,594,100,1470,1,1,9100000,182,133.07,1.04,12,0.08,15.00,1912.00,2090,20240801,-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,,14722,N,N,0,N,00,N
20250306,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,9433677,4728,89.39,1995,1996,1992,2590,1398,1996,1995.28,0.16,0,-230,2000,1998,1996,1994,1992,1997,1993,9,594,100,1470,1,1,9100000,182,133.00,1.04,12,0.05,15.00,1912.00,2090,20240801,-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,,14722,N,N,0,N,00,N
20250306,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,9433677,4728,89.39,1995,1996,1992,2590,1398,1996,1995.28,0.16,0,-230,2000,1998,1996,1994,1992,1997,1993,9,594,100,1470,1,1,9100000,182,133.00,1.04,12,0.05,15.00,1912.00,2090,20240801,-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,,14722,N,N,0,N,00,N
20250306,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,7610247,3814,72.11,1995,1996,1992,2590,1398,1996,1995.35,0.16,0,-230,2000,1998,1996,1994,1992,1997,1993,9,594,100,1470,1,1,9100000,182,133.07,1.04,12,0.04,15.00,1912.00,2090,20240801,-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,,14722,N,N,0,N,00,N
20250306,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,2608271,1308,24.73,1995,1996,1992,2590,1398,1996,1994.09,0.16,0,-230,2000,1998,1996,1994,1992,1997,1993,9,594,100,1470,1,1,9100000,182,133.07,1.04,12,0.01,15.00,1912.00,2090,20240801,-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,,14722,N,N,0,N,00,N
20250306,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-3,5,-0.15,984439,494,9.34,1995,1995,1992,2590,1398,1996,1992.79,0.16,0,32,2000,1998,1996,1994,1992,1997,1993,9,594,100,1470,1,1,9100000,181,132.87,1.04,12,0.01,15.00,1912.00,2090,20240801,-4.64,1930,20241227,3.26,2000,-0.35,20250227,1940,2.73,20250120,2090,-4.64,20240801,1930,3.26,20241227,0.00,N,466910,100,9 억,,14722,N,N,0,N,00,N
20250305,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,10561894,5289,66.75,1998,1998,1994,2590,1397,1995,1996.95,0.16,0,-1,1998,1996,1995,1993,1992,1997,1994,9,595,100,1470,1,1,9100000,182,133.07,1.04,12,0.06,15.00,1912.00,2090,20240801,-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,,14723,N,N,0,N,00,N
20250305,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,10088842,5052,63.76,1998,1998,1994,2590,1397,1995,1997.00,0.16,0,236,1998,1996,1995,1993,1992,1997,1994,9,595,100,1470,1,1,9100000,182,133.20,1.04,12,0.06,15.00,1912.00,2090,20240801,-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,,14723,N,N,0,N,00,N
20250305,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,5621552,2815,35.52,1998,1998,1994,2590,1397,1995,1997.00,0.16,0,0,1998,1996,1995,1993,1992,1997,1994,9,595,100,1470,1,1,9100000,182,133.13,1.04,12,0.03,15.00,1912.00,2090,20240801,-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,,14723,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 20250306 161249 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 17128395 8584 162.30 1995 1996 1992 2590 1398 1996 1995.39 0.16 0 -230 2000 1998 1996 1994 1992 1997 1993 9 594 100 1470 1 1 9100000 182 133.00 1.04 12 0.09 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 14722 N N 0 N 00 N
3 20250306 151249 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 16133090 8085 152.86 1995 1996 1992 2590 1398 1996 1995.43 0.16 0 -230 2000 1998 1996 1994 1992 1997 1993 9 594 100 1470 1 1 9100000 182 133.00 1.04 12 0.09 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 14722 N N 0 N 00 N
4 20250306 141248 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 13816893 6924 130.91 1995 1996 1992 2590 1398 1996 1995.51 0.16 0 -230 2000 1998 1996 1994 1992 1997 1993 9 594 100 1470 1 1 9100000 182 133.07 1.04 12 0.08 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 14722 N N 0 N 00 N
5 20250306 131248 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 9433677 4728 89.39 1995 1996 1992 2590 1398 1996 1995.28 0.16 0 -230 2000 1998 1996 1994 1992 1997 1993 9 594 100 1470 1 1 9100000 182 133.00 1.04 12 0.05 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 14722 N N 0 N 00 N
6 20250306 121247 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 9433677 4728 89.39 1995 1996 1992 2590 1398 1996 1995.28 0.16 0 -230 2000 1998 1996 1994 1992 1997 1993 9 594 100 1470 1 1 9100000 182 133.00 1.04 12 0.05 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 14722 N N 0 N 00 N
7 20250306 111244 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 7610247 3814 72.11 1995 1996 1992 2590 1398 1996 1995.35 0.16 0 -230 2000 1998 1996 1994 1992 1997 1993 9 594 100 1470 1 1 9100000 182 133.07 1.04 12 0.04 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 14722 N N 0 N 00 N
8 20250306 101246 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 2608271 1308 24.73 1995 1996 1992 2590 1398 1996 1994.09 0.16 0 -230 2000 1998 1996 1994 1992 1997 1993 9 594 100 1470 1 1 9100000 182 133.07 1.04 12 0.01 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 14722 N N 0 N 00 N
9 20250306 091252 57 100.00 KOSDAQ 금융 N N N N N 1993 -3 5 -0.15 984439 494 9.34 1995 1995 1992 2590 1398 1996 1992.79 0.16 0 32 2000 1998 1996 1994 1992 1997 1993 9 594 100 1470 1 1 9100000 181 132.87 1.04 12 0.01 15.00 1912.00 2090 20240801 -4.64 1930 20241227 3.26 2000 -0.35 20250227 1940 2.73 20250120 2090 -4.64 20240801 1930 3.26 20241227 0.00 N 466910 100 9 억 14722 N N 0 N 00 N
10 20250305 161230 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 10561894 5289 66.75 1998 1998 1994 2590 1397 1995 1996.95 0.16 0 -1 1998 1996 1995 1993 1992 1997 1994 9 595 100 1470 1 1 9100000 182 133.07 1.04 12 0.06 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 14723 N N 0 N 00 N
11 20250305 151238 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 10088842 5052 63.76 1998 1998 1994 2590 1397 1995 1997.00 0.16 0 236 1998 1996 1995 1993 1992 1997 1994 9 595 100 1470 1 1 9100000 182 133.20 1.04 12 0.06 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 14723 N N 0 N 00 N
12 20250305 141238 57 100.00 KOSDAQ 금융 N N N N N 1997 2 2 0.10 5621552 2815 35.52 1998 1998 1994 2590 1397 1995 1997.00 0.16 0 0 1998 1996 1995 1993 1992 1997 1994 9 595 100 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 14723 N N 0 N 00 N