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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,26012953,13012,51.71,1999,2000,1998,2595,1400,1999,1999.15,0.16,0,-17,2001,1999,1998,1996,1995,2001,1998,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.14,15.00,1912.00,2090,20240801,-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,,14392,N,N,0,N,00,N
20250313,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,25934992,12973,51.56,1999,2000,1998,2595,1400,1999,1999.15,0.16,0,-16,2001,1999,1998,1996,1995,2001,1998,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.14,15.00,1912.00,2090,20240801,-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,,14392,N,N,0,N,00,N
20250313,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,22738602,11374,45.20,1999,2000,1998,2595,1400,1999,1999.17,0.16,0,-5,2001,1999,1998,1996,1995,2001,1998,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.12,15.00,1912.00,2090,20240801,-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,,14392,N,N,0,N,00,N
20250313,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,18243370,9126,36.27,1999,2000,1998,2595,1400,1999,1999.05,0.16,0,-34,2001,1999,1998,1996,1995,2001,1998,9,596,100,1470,5,1,9100000,182,133.33,1.05,12,0.10,15.00,1912.00,2090,20240801,-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,,14392,N,N,0,N,00,N
20250313,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,14576450,7292,28.98,1999,1999,1998,2595,1400,1999,1998.96,0.16,0,5,2001,1999,1998,1996,1995,2001,1998,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.08,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,-0.05,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14392,N,N,0,N,00,N
20250313,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,10944267,5475,21.76,1999,1999,1998,2595,1400,1999,1998.95,0.16,0,5,2001,1999,1998,1996,1995,2001,1998,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.06,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,-0.05,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14392,N,N,0,N,00,N
20250313,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,4411643,2207,8.77,1999,1999,1998,2595,1400,1999,1998.93,0.16,0,5,2001,1999,1998,1996,1995,2001,1998,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.02,15.00,1912.00,2090,20240801,-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,,14392,N,N,0,N,00,N
20250313,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,593703,297,1.18,1999,1999,1999,2595,1400,1999,1999.00,0.16,0,0,2001,1999,1998,1996,1995,2001,1998,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.00,15.00,1912.00,2090,20240801,-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,,14392,N,N,0,N,00,N
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
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 20250313 161322 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 26012953 13012 51.71 1999 2000 1998 2595 1400 1999 1999.15 0.16 0 -17 2001 1999 1998 1996 1995 2001 1998 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.14 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 14392 N N 0 N 00 N
3 20250313 151322 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 25934992 12973 51.56 1999 2000 1998 2595 1400 1999 1999.15 0.16 0 -16 2001 1999 1998 1996 1995 2001 1998 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.14 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 14392 N N 0 N 00 N
4 20250313 141324 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 22738602 11374 45.20 1999 2000 1998 2595 1400 1999 1999.17 0.16 0 -5 2001 1999 1998 1996 1995 2001 1998 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.12 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 14392 N N 0 N 00 N
5 20250313 131323 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 18243370 9126 36.27 1999 2000 1998 2595 1400 1999 1999.05 0.16 0 -34 2001 1999 1998 1996 1995 2001 1998 9 596 100 1470 5 1 9100000 182 133.33 1.05 12 0.10 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 14392 N N 0 N 00 N
6 20250313 121322 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 14576450 7292 28.98 1999 1999 1998 2595 1400 1999 1998.96 0.16 0 5 2001 1999 1998 1996 1995 2001 1998 9 596 100 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 -0.05 20250227 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 14392 N N 0 N 00 N
7 20250313 111325 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 10944267 5475 21.76 1999 1999 1998 2595 1400 1999 1998.95 0.16 0 5 2001 1999 1998 1996 1995 2001 1998 9 596 100 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 -0.05 20250227 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 14392 N N 0 N 00 N
8 20250313 101322 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 4411643 2207 8.77 1999 1999 1998 2595 1400 1999 1998.93 0.16 0 5 2001 1999 1998 1996 1995 2001 1998 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.02 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 14392 N N 0 N 00 N
9 20250313 091326 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 593703 297 1.18 1999 1999 1999 2595 1400 1999 1999.00 0.16 0 0 2001 1999 1998 1996 1995 2001 1998 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.00 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 14392 N N 0 N 00 N
10 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
11 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
12 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