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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
469880/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
20250311,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,9003501,4505,67.92,1999,2000,1998,2595,1400,1999,1998.56,0.08,0,-35,2007,2002,2000,1995,1993,2002,1995,7,596,100,1470,1,1,7305000,146,-51.26,1.00,12,0.06,-39.00,1990.00,2135,20240227,-6.37,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,N,469880,100,7 억,,5574,N,N,0,N,00,N
20250311,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,9003501,4505,67.92,1999,2000,1998,2595,1400,1999,1998.56,0.08,0,-35,2007,2002,2000,1995,1993,2002,1995,7,596,100,1470,1,1,7305000,146,-51.26,1.00,12,0.06,-39.00,1990.00,2135,20240227,-6.37,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,N,469880,100,7 억,,5574,N,N,0,N,00,N
20250311,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,6705246,3355,50.58,1999,2000,1998,2595,1400,1999,1998.58,0.08,0,-35,2007,2002,2000,1995,1993,2002,1995,7,596,100,1470,5,1,7305000,146,-51.28,1.01,12,0.05,-39.00,1990.00,2135,20240227,-6.32,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,5574,N,N,0,N,00,N
20250311,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,6705246,3355,50.58,1999,2000,1998,2595,1400,1999,1998.58,0.08,0,-35,2007,2002,2000,1995,1993,2002,1995,7,596,100,1470,5,1,7305000,146,-51.28,1.01,12,0.05,-39.00,1990.00,2135,20240227,-6.32,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,5574,N,N,0,N,00,N
20250311,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,6705246,3355,50.58,1999,2000,1998,2595,1400,1999,1998.58,0.08,0,-35,2007,2002,2000,1995,1993,2002,1995,7,596,100,1470,5,1,7305000,146,-51.28,1.01,12,0.05,-39.00,1990.00,2135,20240227,-6.32,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,5574,N,N,0,N,00,N
20250311,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,6671246,3338,50.32,1999,2000,1998,2595,1400,1999,1998.58,0.08,0,-35,2007,2002,2000,1995,1993,2002,1995,7,596,100,1470,5,1,7305000,146,-51.28,1.01,12,0.05,-39.00,1990.00,2135,20240227,-6.32,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,5574,N,N,0,N,00,N
20250311,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,6401377,3203,48.29,1999,1999,1998,2595,1400,1999,1998.56,0.08,0,-35,2007,2002,2000,1995,1993,2002,1995,7,596,100,1470,1,1,7305000,146,-51.26,1.00,12,0.04,-39.00,1990.00,2135,20240227,-6.37,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,N,469880,100,7 억,,5574,N,N,0,N,00,N
20250311,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,2759239,1381,20.82,1999,1999,1998,2595,1400,1999,1998.00,0.08,0,-35,2007,2002,2000,1995,1993,2002,1995,7,596,100,1470,1,1,7305000,146,-51.23,1.00,12,0.02,-39.00,1990.00,2135,20240227,-6.42,1937,20250120,3.15,2015,-0.84,20250225,1937,3.15,20250120,2120,-5.75,20240723,1937,3.15,20250120,0.00,N,469880,100,7 억,,5574,N,N,0,N,00,N
20250310,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,13255843,6633,69.65,1999,2005,1998,2595,1400,1999,1998.47,0.08,0,-54,2008,2003,2000,1995,1992,2002,1994,7,596,100,1470,1,1,7305000,146,-51.26,1.00,12,0.09,-39.00,1990.00,2140,20240226,-6.59,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,N,469880,100,7 억,,5629,N,N,0,N,00,N
20250310,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,13255843,6633,69.65,1999,2005,1998,2595,1400,1999,1998.47,0.08,0,-54,2008,2003,2000,1995,1992,2002,1994,7,596,100,1470,1,1,7305000,146,-51.26,1.00,12,0.09,-39.00,1990.00,2140,20240226,-6.59,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,N,469880,100,7 억,,5629,N,N,0,N,00,N
20250310,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,13075933,6543,68.71,1999,2005,1998,2595,1400,1999,1998.46,0.08,0,-54,2008,2003,2000,1995,1992,2002,1994,7,596,100,1470,1,1,7305000,146,-51.26,1.00,12,0.09,-39.00,1990.00,2140,20240226,-6.59,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,N,469880,100,7 억,,5629,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 20250311 161306 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 9003501 4505 67.92 1999 2000 1998 2595 1400 1999 1998.56 0.08 0 -35 2007 2002 2000 1995 1993 2002 1995 7 596 100 1470 1 1 7305000 146 -51.26 1.00 12 0.06 -39.00 1990.00 2135 20240227 -6.37 1937 20250120 3.20 2015 -0.79 20250225 1937 3.20 20250120 2120 -5.71 20240723 1937 3.20 20250120 0.00 N 469880 100 7 억 5574 N N 0 N 00 N
3 20250311 151309 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 9003501 4505 67.92 1999 2000 1998 2595 1400 1999 1998.56 0.08 0 -35 2007 2002 2000 1995 1993 2002 1995 7 596 100 1470 1 1 7305000 146 -51.26 1.00 12 0.06 -39.00 1990.00 2135 20240227 -6.37 1937 20250120 3.20 2015 -0.79 20250225 1937 3.20 20250120 2120 -5.71 20240723 1937 3.20 20250120 0.00 N 469880 100 7 억 5574 N N 0 N 00 N
4 20250311 141313 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 6705246 3355 50.58 1999 2000 1998 2595 1400 1999 1998.58 0.08 0 -35 2007 2002 2000 1995 1993 2002 1995 7 596 100 1470 5 1 7305000 146 -51.28 1.01 12 0.05 -39.00 1990.00 2135 20240227 -6.32 1937 20250120 3.25 2015 -0.74 20250225 1937 3.25 20250120 2120 -5.66 20240723 1937 3.25 20250120 0.00 N 469880 100 7 억 5574 N N 0 N 00 N
5 20250311 131310 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 6705246 3355 50.58 1999 2000 1998 2595 1400 1999 1998.58 0.08 0 -35 2007 2002 2000 1995 1993 2002 1995 7 596 100 1470 5 1 7305000 146 -51.28 1.01 12 0.05 -39.00 1990.00 2135 20240227 -6.32 1937 20250120 3.25 2015 -0.74 20250225 1937 3.25 20250120 2120 -5.66 20240723 1937 3.25 20250120 0.00 N 469880 100 7 억 5574 N N 0 N 00 N
6 20250311 121308 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 6705246 3355 50.58 1999 2000 1998 2595 1400 1999 1998.58 0.08 0 -35 2007 2002 2000 1995 1993 2002 1995 7 596 100 1470 5 1 7305000 146 -51.28 1.01 12 0.05 -39.00 1990.00 2135 20240227 -6.32 1937 20250120 3.25 2015 -0.74 20250225 1937 3.25 20250120 2120 -5.66 20240723 1937 3.25 20250120 0.00 N 469880 100 7 억 5574 N N 0 N 00 N
7 20250311 111308 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 6671246 3338 50.32 1999 2000 1998 2595 1400 1999 1998.58 0.08 0 -35 2007 2002 2000 1995 1993 2002 1995 7 596 100 1470 5 1 7305000 146 -51.28 1.01 12 0.05 -39.00 1990.00 2135 20240227 -6.32 1937 20250120 3.25 2015 -0.74 20250225 1937 3.25 20250120 2120 -5.66 20240723 1937 3.25 20250120 0.00 N 469880 100 7 억 5574 N N 0 N 00 N
8 20250311 101309 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 6401377 3203 48.29 1999 1999 1998 2595 1400 1999 1998.56 0.08 0 -35 2007 2002 2000 1995 1993 2002 1995 7 596 100 1470 1 1 7305000 146 -51.26 1.00 12 0.04 -39.00 1990.00 2135 20240227 -6.37 1937 20250120 3.20 2015 -0.79 20250225 1937 3.20 20250120 2120 -5.71 20240723 1937 3.20 20250120 0.00 N 469880 100 7 억 5574 N N 0 N 00 N
9 20250311 091311 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 2759239 1381 20.82 1999 1999 1998 2595 1400 1999 1998.00 0.08 0 -35 2007 2002 2000 1995 1993 2002 1995 7 596 100 1470 1 1 7305000 146 -51.23 1.00 12 0.02 -39.00 1990.00 2135 20240227 -6.42 1937 20250120 3.15 2015 -0.84 20250225 1937 3.15 20250120 2120 -5.75 20240723 1937 3.15 20250120 0.00 N 469880 100 7 억 5574 N N 0 N 00 N
10 20250310 161257 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 13255843 6633 69.65 1999 2005 1998 2595 1400 1999 1998.47 0.08 0 -54 2008 2003 2000 1995 1992 2002 1994 7 596 100 1470 1 1 7305000 146 -51.26 1.00 12 0.09 -39.00 1990.00 2140 20240226 -6.59 1937 20250120 3.20 2015 -0.79 20250225 1937 3.20 20250120 2120 -5.71 20240723 1937 3.20 20250120 0.00 N 469880 100 7 억 5629 N N 0 N 00 N
11 20250310 151307 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 13255843 6633 69.65 1999 2005 1998 2595 1400 1999 1998.47 0.08 0 -54 2008 2003 2000 1995 1992 2002 1994 7 596 100 1470 1 1 7305000 146 -51.26 1.00 12 0.09 -39.00 1990.00 2140 20240226 -6.59 1937 20250120 3.20 2015 -0.79 20250225 1937 3.20 20250120 2120 -5.71 20240723 1937 3.20 20250120 0.00 N 469880 100 7 억 5629 N N 0 N 00 N
12 20250310 141305 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 13075933 6543 68.71 1999 2005 1998 2595 1400 1999 1998.46 0.08 0 -54 2008 2003 2000 1995 1992 2002 1994 7 596 100 1470 1 1 7305000 146 -51.26 1.00 12 0.09 -39.00 1990.00 2140 20240226 -6.59 1937 20250120 3.20 2015 -0.79 20250225 1937 3.20 20250120 2120 -5.71 20240723 1937 3.20 20250120 0.00 N 469880 100 7 억 5629 N N 0 N 00 N