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
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
20250306,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,8156474,4078,43.88,2000,2010,1997,2600,1400,2000,2000.12,0.10,0,-783,2013,2006,2003,1996,1993,2005,1995,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.06,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,N,469880,100,7 억,,7277,N,N,0,N,00,N
20250306,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,8156474,4078,43.88,2000,2010,1997,2600,1400,2000,2000.12,0.10,0,-783,2013,2006,2003,1996,1993,2005,1995,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.06,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,N,469880,100,7 억,,7277,N,N,0,N,00,N
20250306,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,8156474,4078,43.88,2000,2010,1997,2600,1400,2000,2000.12,0.10,0,-783,2013,2006,2003,1996,1993,2005,1995,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.06,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,N,469880,100,7 억,,7277,N,N,0,N,00,N
20250306,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,8152464,4076,43.86,2000,2010,1997,2600,1400,2000,2000.11,0.10,0,-783,2013,2006,2003,1996,1993,2005,1995,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.06,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,7277,N,N,0,N,00,N
20250306,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,3054314,1527,16.43,2000,2010,1997,2600,1400,2000,2000.21,0.10,0,-69,2013,2006,2003,1996,1993,2005,1995,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.02,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,7277,N,N,0,N,00,N
20250306,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,2852314,1426,15.34,2000,2010,1997,2600,1400,2000,2000.22,0.10,0,-69,2013,2006,2003,1996,1993,2005,1995,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.02,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2015,-0.25,20250225,1937,3.77,20250120,2120,-5.19,20240723,1937,3.77,20250120,0.00,N,469880,100,7 억,,7277,N,N,0,N,00,N
20250306,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,2751814,1376,14.81,2000,2010,1997,2600,1400,2000,1999.86,0.10,0,-69,2013,2006,2003,1996,1993,2005,1995,7,600,100,1480,5,1,7305000,147,-51.54,1.01,12,0.02,-39.00,1990.00,2140,20240226,-6.07,1937,20250120,3.77,2015,-0.25,20250225,1937,3.77,20250120,2120,-5.19,20240723,1937,3.77,20250120,0.00,N,469880,100,7 억,,7277,N,N,0,N,00,N
20250306,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,242000,121,1.30,2000,2000,2000,2600,1400,2000,2000.00,0.10,0,3,2013,2006,2003,1996,1993,2005,1995,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.00,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,7277,N,N,0,N,00,N
20250305,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,18623560,9294,173.95,2010,2010,2000,2610,1410,2010,2003.83,0.10,0,-2143,2018,2013,2005,2000,1992,2016,2003,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.13,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,7277,N,N,0,N,00,N
20250305,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,18623560,9294,173.95,2010,2010,2000,2610,1410,2010,2003.83,0.10,0,-2143,2018,2013,2005,2000,1992,2016,2003,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.13,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,7277,N,N,0,N,00,N
20250305,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,16415560,8190,153.28,2010,2010,2000,2610,1410,2010,2004.34,0.10,0,-1039,2018,2013,2005,2000,1992,2016,2003,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,N,469880,100,7 억,,7277,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 161250 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 8156474 4078 43.88 2000 2010 1997 2600 1400 2000 2000.12 0.10 0 -783 2013 2006 2003 1996 1993 2005 1995 7 600 100 1480 5 1 7305000 146 -51.41 1.01 12 0.06 -39.00 1990.00 2140 20240226 -6.31 1937 20250120 3.51 2015 -0.50 20250225 1937 3.51 20250120 2120 -5.42 20240723 1937 3.51 20250120 0.00 N 469880 100 7 억 7277 N N 0 N 00 N
3 20250306 151251 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 8156474 4078 43.88 2000 2010 1997 2600 1400 2000 2000.12 0.10 0 -783 2013 2006 2003 1996 1993 2005 1995 7 600 100 1480 5 1 7305000 146 -51.41 1.01 12 0.06 -39.00 1990.00 2140 20240226 -6.31 1937 20250120 3.51 2015 -0.50 20250225 1937 3.51 20250120 2120 -5.42 20240723 1937 3.51 20250120 0.00 N 469880 100 7 억 7277 N N 0 N 00 N
4 20250306 141250 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 8156474 4078 43.88 2000 2010 1997 2600 1400 2000 2000.12 0.10 0 -783 2013 2006 2003 1996 1993 2005 1995 7 600 100 1480 5 1 7305000 146 -51.41 1.01 12 0.06 -39.00 1990.00 2140 20240226 -6.31 1937 20250120 3.51 2015 -0.50 20250225 1937 3.51 20250120 2120 -5.42 20240723 1937 3.51 20250120 0.00 N 469880 100 7 억 7277 N N 0 N 00 N
5 20250306 131250 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 8152464 4076 43.86 2000 2010 1997 2600 1400 2000 2000.11 0.10 0 -783 2013 2006 2003 1996 1993 2005 1995 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.06 -39.00 1990.00 2140 20240226 -6.54 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 7277 N N 0 N 00 N
6 20250306 121249 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 3054314 1527 16.43 2000 2010 1997 2600 1400 2000 2000.21 0.10 0 -69 2013 2006 2003 1996 1993 2005 1995 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.02 -39.00 1990.00 2140 20240226 -6.54 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 7277 N N 0 N 00 N
7 20250306 111245 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 2852314 1426 15.34 2000 2010 1997 2600 1400 2000 2000.22 0.10 0 -69 2013 2006 2003 1996 1993 2005 1995 7 600 100 1480 5 1 7305000 147 -51.54 1.01 12 0.02 -39.00 1990.00 2140 20240226 -6.07 1937 20250120 3.77 2015 -0.25 20250225 1937 3.77 20250120 2120 -5.19 20240723 1937 3.77 20250120 0.00 N 469880 100 7 억 7277 N N 0 N 00 N
8 20250306 101248 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 2751814 1376 14.81 2000 2010 1997 2600 1400 2000 1999.86 0.10 0 -69 2013 2006 2003 1996 1993 2005 1995 7 600 100 1480 5 1 7305000 147 -51.54 1.01 12 0.02 -39.00 1990.00 2140 20240226 -6.07 1937 20250120 3.77 2015 -0.25 20250225 1937 3.77 20250120 2120 -5.19 20240723 1937 3.77 20250120 0.00 N 469880 100 7 억 7277 N N 0 N 00 N
9 20250306 091254 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 242000 121 1.30 2000 2000 2000 2600 1400 2000 2000.00 0.10 0 3 2013 2006 2003 1996 1993 2005 1995 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.00 -39.00 1990.00 2140 20240226 -6.54 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 7277 N N 0 N 00 N
10 20250305 161231 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 18623560 9294 173.95 2010 2010 2000 2610 1410 2010 2003.83 0.10 0 -2143 2018 2013 2005 2000 1992 2016 2003 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.13 -39.00 1990.00 2140 20240226 -6.54 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 7277 N N 0 N 00 N
11 20250305 151239 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 18623560 9294 173.95 2010 2010 2000 2610 1410 2010 2003.83 0.10 0 -2143 2018 2013 2005 2000 1992 2016 2003 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.13 -39.00 1990.00 2140 20240226 -6.54 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 7277 N N 0 N 00 N
12 20250305 141240 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 16415560 8190 153.28 2010 2010 2000 2610 1410 2010 2004.34 0.10 0 -1039 2018 2013 2005 2000 1992 2016 2003 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.11 -39.00 1990.00 2140 20240226 -6.54 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 7277 N N 0 N 00 N