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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,19475050,9756,113.65,1995,1999,1993,2590,1397,1995,1996.21,0.16,0,7,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.27,1.05,12,0.11,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2000,-0.05,20250227,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,N,466910,100,9 억,,14492,N,N,0,N,00,N
20250307,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,19347119,9692,112.91,1995,1998,1993,2590,1397,1995,1996.19,0.16,0,7,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.13,1.04,12,0.11,15.00,1912.00,2090,20240801,-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,,14492,N,N,0,N,00,N
20250307,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,19107474,9572,111.51,1995,1998,1993,2590,1397,1995,1996.18,0.16,0,42,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.20,1.04,12,0.11,15.00,1912.00,2090,20240801,-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,,14492,N,N,0,N,00,N
20250307,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,12871877,6451,75.15,1995,1998,1993,2590,1397,1995,1995.33,0.16,0,0,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.20,1.04,12,0.07,15.00,1912.00,2090,20240801,-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,,14492,N,N,0,N,00,N
20250307,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,12682067,6356,74.04,1995,1998,1993,2590,1397,1995,1995.29,0.16,0,0,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.00,1.04,12,0.07,15.00,1912.00,2090,20240801,-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,,14492,N,N,0,N,00,N
20250307,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,10953757,5490,63.96,1995,1998,1993,2590,1397,1995,1995.22,0.16,0,0,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.20,1.04,12,0.06,15.00,1912.00,2090,20240801,-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,,14492,N,N,0,N,00,N
20250307,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,10618339,5322,62.00,1995,1998,1993,2590,1397,1995,1995.18,0.16,0,0,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.20,1.04,12,0.06,15.00,1912.00,2090,20240801,-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,,14492,N,N,0,N,00,N
20250307,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,11967,6,0.07,1995,1995,1993,2590,1397,1995,1994.50,0.16,0,0,1998,1996,1994,1992,1990,1997,1993,9,595,100,1470,1,1,9100000,182,133.00,1.04,12,0.00,15.00,1912.00,2090,20240801,-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,,14492,N,N,0,N,00,N
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
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 20250307 161256 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 19475050 9756 113.65 1995 1999 1993 2590 1397 1995 1996.21 0.16 0 7 1998 1996 1994 1992 1990 1997 1993 9 595 100 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 -0.05 20250227 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 N 466910 100 9 억 14492 N N 0 N 00 N
3 20250307 151301 57 100.00 KOSDAQ 금융 N N N N N 1997 2 2 0.10 19347119 9692 112.91 1995 1998 1993 2590 1397 1995 1996.19 0.16 0 7 1998 1996 1994 1992 1990 1997 1993 9 595 100 1470 1 1 9100000 182 133.13 1.04 12 0.11 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 14492 N N 0 N 00 N
4 20250307 141257 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 19107474 9572 111.51 1995 1998 1993 2590 1397 1995 1996.18 0.16 0 42 1998 1996 1994 1992 1990 1997 1993 9 595 100 1470 1 1 9100000 182 133.20 1.04 12 0.11 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 14492 N N 0 N 00 N
5 20250307 131300 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 12871877 6451 75.15 1995 1998 1993 2590 1397 1995 1995.33 0.16 0 0 1998 1996 1994 1992 1990 1997 1993 9 595 100 1470 1 1 9100000 182 133.20 1.04 12 0.07 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 14492 N N 0 N 00 N
6 20250307 121259 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 12682067 6356 74.04 1995 1998 1993 2590 1397 1995 1995.29 0.16 0 0 1998 1996 1994 1992 1990 1997 1993 9 595 100 1470 1 1 9100000 182 133.00 1.04 12 0.07 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 14492 N N 0 N 00 N
7 20250307 111256 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 10953757 5490 63.96 1995 1998 1993 2590 1397 1995 1995.22 0.16 0 0 1998 1996 1994 1992 1990 1997 1993 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 14492 N N 0 N 00 N
8 20250307 101254 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 10618339 5322 62.00 1995 1998 1993 2590 1397 1995 1995.18 0.16 0 0 1998 1996 1994 1992 1990 1997 1993 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 14492 N N 0 N 00 N
9 20250307 091301 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 11967 6 0.07 1995 1995 1993 2590 1397 1995 1994.50 0.16 0 0 1998 1996 1994 1992 1990 1997 1993 9 595 100 1470 1 1 9100000 182 133.00 1.04 12 0.00 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 14492 N N 0 N 00 N
10 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
11 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
12 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