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
469900/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,2020,5,2,0.25,10154375,5041,45.41,2015,2025,2010,2615,1415,2015,2014.36,0.09,0,-227,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,5605000,113,-61.21,1.40,12,0.09,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,5204,N,N,0,N,00,N
20250306,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,10154375,5041,45.41,2015,2025,2010,2615,1415,2015,2014.36,0.09,0,-227,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,5605000,113,-61.21,1.40,12,0.09,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,5204,N,N,0,N,00,N
20250306,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,10012975,4971,44.78,2015,2025,2010,2615,1415,2015,2014.28,0.09,0,-227,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,5605000,113,-61.21,1.40,12,0.09,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,5204,N,N,0,N,00,N
20250306,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,9911975,4921,44.33,2015,2025,2010,2615,1415,2015,2014.22,0.09,0,-227,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.09,-33.00,1439.00,4830,20240305,-58.28,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,5204,N,N,0,N,00,N
20250306,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,9881700,4906,44.20,2015,2025,2010,2615,1415,2015,2014.21,0.09,0,-227,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.09,-33.00,1439.00,4830,20240305,-58.28,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,N,469900,100,5 억,,5204,N,N,0,N,00,N
20250306,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,9503165,4718,42.50,2015,2025,2010,2615,1415,2015,2014.24,0.09,0,-227,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,5605000,113,-61.21,1.40,12,0.08,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,5204,N,N,0,N,00,N
20250306,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,9503165,4718,42.50,2015,2025,2010,2615,1415,2015,2014.24,0.09,0,-227,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,5605000,113,-61.21,1.40,12,0.08,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,N,469900,100,5 억,,5204,N,N,0,N,00,N
20250306,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,2472455,1221,11.00,2015,2025,2015,2615,1415,2015,2024.94,0.09,0,-227,2028,2021,2018,2011,2008,2020,2010,6,600,100,1410,5,1,5605000,114,-61.36,1.41,12,0.02,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2040,-0.74,20250225,1980,2.27,20250120,2145,-5.59,20240717,1980,2.27,20250120,0.00,N,469900,100,5 억,,5204,N,N,0,N,00,N
20250305,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,22388720,11100,373.86,2025,2025,2015,2630,1420,2025,2017.00,0.09,0,435,2041,2032,2026,2017,2011,2037,2022,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.20,-33.00,1439.00,4830,20240305,-58.28,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,4830,-58.28,20240305,1980,1.77,20250120,0.00,N,469900,100,5 억,,4914,N,N,0,N,00,N
20250305,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,21381170,10600,357.02,2025,2025,2015,2630,1420,2025,2017.09,0.09,0,935,2041,2032,2026,2017,2011,2037,2022,6,605,100,1410,5,1,5605000,114,-61.36,1.41,12,0.19,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2040,-0.74,20250225,1980,2.27,20250120,4830,-58.07,20240305,1980,2.27,20250120,0.00,N,469900,100,5 억,,4914,N,N,0,N,00,N
20250305,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,21369045,10594,356.82,2025,2025,2015,2630,1420,2025,2017.09,0.09,0,935,2041,2032,2026,2017,2011,2037,2022,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.19,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4914,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 2020 5 2 0.25 10154375 5041 45.41 2015 2025 2010 2615 1415 2015 2014.36 0.09 0 -227 2028 2021 2018 2011 2008 2020 2010 6 600 100 1410 5 1 5605000 113 -61.21 1.40 12 0.09 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 5204 N N 0 N 00 N
3 20250306 151251 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 10154375 5041 45.41 2015 2025 2010 2615 1415 2015 2014.36 0.09 0 -227 2028 2021 2018 2011 2008 2020 2010 6 600 100 1410 5 1 5605000 113 -61.21 1.40 12 0.09 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 5204 N N 0 N 00 N
4 20250306 141250 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 10012975 4971 44.78 2015 2025 2010 2615 1415 2015 2014.28 0.09 0 -227 2028 2021 2018 2011 2008 2020 2010 6 600 100 1410 5 1 5605000 113 -61.21 1.40 12 0.09 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 5204 N N 0 N 00 N
5 20250306 131250 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 9911975 4921 44.33 2015 2025 2010 2615 1415 2015 2014.22 0.09 0 -227 2028 2021 2018 2011 2008 2020 2010 6 600 100 1410 5 1 5605000 113 -61.06 1.40 12 0.09 -33.00 1439.00 4830 20240305 -58.28 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 5204 N N 0 N 00 N
6 20250306 121249 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 9881700 4906 44.20 2015 2025 2010 2615 1415 2015 2014.21 0.09 0 -227 2028 2021 2018 2011 2008 2020 2010 6 600 100 1410 5 1 5605000 113 -61.06 1.40 12 0.09 -33.00 1439.00 4830 20240305 -58.28 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 N 469900 100 5 억 5204 N N 0 N 00 N
7 20250306 111246 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 9503165 4718 42.50 2015 2025 2010 2615 1415 2015 2014.24 0.09 0 -227 2028 2021 2018 2011 2008 2020 2010 6 600 100 1410 5 1 5605000 113 -61.21 1.40 12 0.08 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 5204 N N 0 N 00 N
8 20250306 101248 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 9503165 4718 42.50 2015 2025 2010 2615 1415 2015 2014.24 0.09 0 -227 2028 2021 2018 2011 2008 2020 2010 6 600 100 1410 5 1 5605000 113 -61.21 1.40 12 0.08 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 N 469900 100 5 억 5204 N N 0 N 00 N
9 20250306 091254 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 2472455 1221 11.00 2015 2025 2015 2615 1415 2015 2024.94 0.09 0 -227 2028 2021 2018 2011 2008 2020 2010 6 600 100 1410 5 1 5605000 114 -61.36 1.41 12 0.02 -33.00 1439.00 4830 20240305 -58.07 1980 20250120 2.27 2040 -0.74 20250225 1980 2.27 20250120 2145 -5.59 20240717 1980 2.27 20250120 0.00 N 469900 100 5 억 5204 N N 0 N 00 N
10 20250305 161232 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 22388720 11100 373.86 2025 2025 2015 2630 1420 2025 2017.00 0.09 0 435 2041 2032 2026 2017 2011 2037 2022 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.20 -33.00 1439.00 4830 20240305 -58.28 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 4830 -58.28 20240305 1980 1.77 20250120 0.00 N 469900 100 5 억 4914 N N 0 N 00 N
11 20250305 151239 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 21381170 10600 357.02 2025 2025 2015 2630 1420 2025 2017.09 0.09 0 935 2041 2032 2026 2017 2011 2037 2022 6 605 100 1410 5 1 5605000 114 -61.36 1.41 12 0.19 -33.00 1439.00 4830 20240305 -58.07 1980 20250120 2.27 2040 -0.74 20250225 1980 2.27 20250120 4830 -58.07 20240305 1980 2.27 20250120 0.00 N 469900 100 5 억 4914 N N 0 N 00 N
12 20250305 141240 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 21369045 10594 356.82 2025 2025 2015 2630 1420 2025 2017.09 0.09 0 935 2041 2032 2026 2017 2011 2037 2022 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.19 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 4830 -58.18 20240305 1980 2.02 20250120 0.00 N 469900 100 5 억 4914 N N 0 N 00 N