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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,11132382,5575,50.15,2005,2005,1992,2595,1400,1999,1996.84,0.16,0,-417,2004,2001,1997,1994,1990,1999,1992,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.06,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2005,-0.30,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14347,N,N,0,N,00,N
20250321,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,11054421,5536,49.80,2005,2005,1992,2595,1400,1999,1996.82,0.16,0,-416,2004,2001,1997,1994,1990,1999,1992,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.06,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2005,-0.30,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14347,N,N,0,N,00,N
20250321,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1037082,520,4.68,2005,2005,1994,2595,1400,1999,1994.39,0.16,0,-416,2004,2001,1997,1994,1990,1999,1992,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.01,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2005,-0.30,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14347,N,N,0,N,00,N
20250321,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1037082,520,4.68,2005,2005,1994,2595,1400,1999,1994.39,0.16,0,-416,2004,2001,1997,1994,1990,1999,1992,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.01,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2005,-0.30,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14347,N,N,0,N,00,N
20250321,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1031085,517,4.65,2005,2005,1994,2595,1400,1999,1994.36,0.16,0,-416,2004,2001,1997,1994,1990,1999,1992,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.01,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2005,-0.30,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14347,N,N,0,N,00,N
20250321,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1027091,515,4.63,2005,2005,1994,2595,1400,1999,1994.35,0.16,0,-416,2004,2001,1997,1994,1990,1999,1992,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.01,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2005,-0.30,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14347,N,N,0,N,00,N
20250321,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1025092,514,4.62,2005,2005,1994,2595,1400,1999,1994.34,0.16,0,-416,2004,2001,1997,1994,1990,1999,1992,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.01,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2005,-0.30,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14347,N,N,0,N,00,N
20250321,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-5,5,-0.25,135613,68,0.61,2005,2005,1994,2595,1400,1999,1994.31,0.16,0,-1,2004,2001,1997,1994,1990,1999,1992,9,596,100,1470,1,1,9100000,181,132.93,1.04,12,0.00,15.00,1912.00,2090,20240801,-4.59,1930,20241227,3.32,2005,-0.55,20250321,1940,2.78,20250120,2090,-4.59,20240801,1930,3.32,20241227,0.00,N,466910,100,9 억,,14347,N,N,0,N,00,N
20250320,162014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,22224622,11116,83.37,2000,2000,1993,2595,1399,1998,1999.34,0.16,0,-352,2007,2002,1995,1990,1983,1999,1987,9,597,100,1470,1,1,9100000,182,133.27,1.05,12,0.12,15.00,1912.00,2090,20240801,-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,,14748,N,N,0,N,00,N
20250320,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,22146661,11077,83.08,2000,2000,1993,2595,1399,1998,1999.34,0.16,0,-351,2007,2002,1995,1990,1983,1999,1987,9,597,100,1470,1,1,9100000,182,133.27,1.05,12,0.12,15.00,1912.00,2090,20240801,-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,,14748,N,N,0,N,00,N
20250320,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,19288291,9647,72.35,2000,2000,1993,2595,1399,1998,1999.41,0.16,0,-351,2007,2002,1995,1990,1983,1999,1987,9,597,100,1470,1,1,9100000,182,133.27,1.05,12,0.11,15.00,1912.00,2090,20240801,-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,,14748,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 20250321 161402 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 11132382 5575 50.15 2005 2005 1992 2595 1400 1999 1996.84 0.16 0 -417 2004 2001 1997 1994 1990 1999 1992 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 2005 -0.30 20250321 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 14347 N N 0 N 00 N
3 20250321 151350 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 11054421 5536 49.80 2005 2005 1992 2595 1400 1999 1996.82 0.16 0 -416 2004 2001 1997 1994 1990 1999 1992 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 2005 -0.30 20250321 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 14347 N N 0 N 00 N
4 20250321 141350 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 1037082 520 4.68 2005 2005 1994 2595 1400 1999 1994.39 0.16 0 -416 2004 2001 1997 1994 1990 1999 1992 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.01 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2005 -0.30 20250321 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 14347 N N 0 N 00 N
5 20250321 131351 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 1037082 520 4.68 2005 2005 1994 2595 1400 1999 1994.39 0.16 0 -416 2004 2001 1997 1994 1990 1999 1992 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.01 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2005 -0.30 20250321 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 14347 N N 0 N 00 N
6 20250321 121351 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 1031085 517 4.65 2005 2005 1994 2595 1400 1999 1994.36 0.16 0 -416 2004 2001 1997 1994 1990 1999 1992 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.01 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2005 -0.30 20250321 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 14347 N N 0 N 00 N
7 20250321 111352 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 1027091 515 4.63 2005 2005 1994 2595 1400 1999 1994.35 0.16 0 -416 2004 2001 1997 1994 1990 1999 1992 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.01 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2005 -0.30 20250321 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 14347 N N 0 N 00 N
8 20250321 101353 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 1025092 514 4.62 2005 2005 1994 2595 1400 1999 1994.34 0.16 0 -416 2004 2001 1997 1994 1990 1999 1992 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.01 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2005 -0.30 20250321 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 14347 N N 0 N 00 N
9 20250321 091400 57 100.00 KOSDAQ 금융 N N N N N 1994 -5 5 -0.25 135613 68 0.61 2005 2005 1994 2595 1400 1999 1994.31 0.16 0 -1 2004 2001 1997 1994 1990 1999 1992 9 596 100 1470 1 1 9100000 181 132.93 1.04 12 0.00 15.00 1912.00 2090 20240801 -4.59 1930 20241227 3.32 2005 -0.55 20250321 1940 2.78 20250120 2090 -4.59 20240801 1930 3.32 20241227 0.00 N 466910 100 9 억 14347 N N 0 N 00 N
10 20250320 162014 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 22224622 11116 83.37 2000 2000 1993 2595 1399 1998 1999.34 0.16 0 -352 2007 2002 1995 1990 1983 1999 1987 9 597 100 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 14748 N N 0 N 00 N
11 20250320 151346 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 22146661 11077 83.08 2000 2000 1993 2595 1399 1998 1999.34 0.16 0 -351 2007 2002 1995 1990 1983 1999 1987 9 597 100 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 14748 N N 0 N 00 N
12 20250320 141351 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 19288291 9647 72.35 2000 2000 1993 2595 1399 1998 1999.41 0.16 0 -351 2007 2002 1995 1990 1983 1999 1987 9 597 100 1470 1 1 9100000 182 133.27 1.05 12 0.11 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 14748 N N 0 N 00 N