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
021080/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
20250306,160329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2180,25,2,1.16,1419788371,643230,389.58,2160,2260,2150,2800,1510,2155,2207.30,4.03,0,-27144,2201,2177,2131,2107,2061,2190,2120,240,645,500,1500,5,1,48000000,1046,5.22,0.57,12,1.34,418.00,3851.00,3560,20240227,-38.76,2010,20250203,8.46,2430,-10.29,20250225,2010,8.46,20250203,3190,-31.66,20240306,2010,8.46,20250203,3.67,N,021080,500,240 억,,1932580,N,N,15,N,00,N
20250306,150329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2175,20,2,0.93,1380814326,625384,378.77,2160,2260,2150,2800,1510,2155,2207.95,4.03,0,-33563,2201,2177,2131,2107,2061,2190,2120,240,645,500,1500,5,1,48000000,1044,5.20,0.56,12,1.30,418.00,3851.00,3560,20240227,-38.90,2010,20250203,8.21,2430,-10.49,20250225,2010,8.21,20250203,3190,-31.82,20240306,2010,8.21,20250203,3.67,N,021080,500,240 억,,1932580,N,N,7,N,00,N
20250306,140329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2210,55,2,2.55,1231450806,557275,337.52,2160,2260,2150,2800,1510,2155,2209.77,4.03,0,-27390,2201,2177,2131,2107,2061,2190,2120,240,645,500,1500,5,1,48000000,1061,5.29,0.57,12,1.16,418.00,3851.00,3560,20240227,-37.92,2010,20250203,9.95,2430,-9.05,20250225,2010,9.95,20250203,3190,-30.72,20240306,2010,9.95,20250203,3.67,N,021080,500,240 억,,1932580,N,N,7,N,00,N
20250306,130329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2210,55,2,2.55,587466085,267978,162.31,2160,2235,2150,2800,1510,2155,2192.22,4.03,0,20359,2201,2177,2131,2107,2061,2190,2120,240,645,500,1500,5,1,48000000,1061,5.29,0.57,12,0.56,418.00,3851.00,3560,20240227,-37.92,2010,20250203,9.95,2430,-9.05,20250225,2010,9.95,20250203,3190,-30.72,20240306,2010,9.95,20250203,3.67,N,021080,500,240 억,,1932580,N,N,7,N,00,N
20250306,120329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2195,40,2,1.86,347373880,159018,96.31,2160,2215,2150,2800,1510,2155,2184.49,4.03,0,10390,2201,2177,2131,2107,2061,2190,2120,240,645,500,1500,5,1,48000000,1054,5.25,0.57,12,0.33,418.00,3851.00,3560,20240227,-38.34,2010,20250203,9.20,2430,-9.67,20250225,2010,9.20,20250203,3190,-31.19,20240306,2010,9.20,20250203,3.67,N,021080,500,240 억,,1932580,N,N,7,N,00,N
20250306,110328,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2190,35,2,1.62,277446200,127187,77.03,2160,2215,2150,2800,1510,2155,2181.40,4.03,0,5403,2201,2177,2131,2107,2061,2190,2120,240,645,500,1500,5,1,48000000,1051,5.24,0.57,12,0.26,418.00,3851.00,3560,20240227,-38.48,2010,20250203,8.96,2430,-9.88,20250225,2010,8.96,20250203,3190,-31.35,20240306,2010,8.96,20250203,3.67,N,021080,500,240 억,,1932580,N,N,7,N,00,N
20250306,100329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2195,40,2,1.86,221316370,101555,61.51,2160,2215,2150,2800,1510,2155,2179.28,4.03,0,7500,2201,2177,2131,2107,2061,2190,2120,240,645,500,1500,5,1,48000000,1054,5.25,0.57,12,0.21,418.00,3851.00,3560,20240227,-38.34,2010,20250203,9.20,2430,-9.67,20250225,2010,9.20,20250203,3190,-31.19,20240306,2010,9.20,20250203,3.67,N,021080,500,240 억,,1932580,N,N,7,N,00,N
20250306,090331,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2160,5,2,0.23,4263135,1976,1.20,2160,2160,2150,2800,1510,2155,2157.46,4.03,0,365,2201,2177,2131,2107,2061,2190,2120,240,645,500,1500,5,1,48000000,1037,5.17,0.56,12,0.00,418.00,3851.00,3560,20240227,-39.33,2010,20250203,7.46,2430,-11.11,20250225,2010,7.46,20250203,3190,-32.29,20240306,2010,7.46,20250203,3.67,N,021080,500,240 억,,1932580,N,N,7,N,00,N
20250305,160326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2155,65,2,3.11,350201748,164802,92.79,2085,2155,2085,2715,1465,2090,2124.98,3.88,0,71657,2170,2130,2105,2065,2040,2117,2052,240,625,500,1460,5,1,48000000,1034,5.16,0.56,12,0.34,418.00,3851.00,3560,20240227,-39.47,2010,20250203,7.21,2430,-11.32,20250225,2010,7.21,20250203,3450,-37.54,20240305,2010,7.21,20250203,3.73,N,021080,500,240 억,,1861317,N,N,7,N,00,N
20250305,150328,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2140,50,2,2.39,334595273,157536,88.70,2085,2155,2085,2715,1465,2090,2123.93,3.88,0,73971,2170,2130,2105,2065,2040,2117,2052,240,625,500,1460,5,1,48000000,1027,5.12,0.56,12,0.33,418.00,3851.00,3560,20240227,-39.89,2010,20250203,6.47,2430,-11.93,20250225,2010,6.47,20250203,3450,-37.97,20240305,2010,6.47,20250203,3.73,N,021080,500,240 억,,1861317,N,N,0,N,00,N
20250305,140325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2145,55,2,2.63,304533488,143498,80.79,2085,2155,2085,2715,1465,2090,2122.21,3.88,0,70014,2170,2130,2105,2065,2040,2117,2052,240,625,500,1460,5,1,48000000,1030,5.13,0.56,12,0.30,418.00,3851.00,3560,20240227,-39.75,2010,20250203,6.72,2430,-11.73,20250225,2010,6.72,20250203,3450,-37.83,20240305,2010,6.72,20250203,3.73,N,021080,500,240 억,,1861317,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 160329 55 60.00 KOSDAQ 금융 N N N Y 60 N 2180 25 2 1.16 1419788371 643230 389.58 2160 2260 2150 2800 1510 2155 2207.30 4.03 0 -27144 2201 2177 2131 2107 2061 2190 2120 240 645 500 1500 5 1 48000000 1046 5.22 0.57 12 1.34 418.00 3851.00 3560 20240227 -38.76 2010 20250203 8.46 2430 -10.29 20250225 2010 8.46 20250203 3190 -31.66 20240306 2010 8.46 20250203 3.67 N 021080 500 240 억 1932580 N N 15 N 00 N
3 20250306 150329 55 60.00 KOSDAQ 금융 N N N Y 60 N 2175 20 2 0.93 1380814326 625384 378.77 2160 2260 2150 2800 1510 2155 2207.95 4.03 0 -33563 2201 2177 2131 2107 2061 2190 2120 240 645 500 1500 5 1 48000000 1044 5.20 0.56 12 1.30 418.00 3851.00 3560 20240227 -38.90 2010 20250203 8.21 2430 -10.49 20250225 2010 8.21 20250203 3190 -31.82 20240306 2010 8.21 20250203 3.67 N 021080 500 240 억 1932580 N N 7 N 00 N
4 20250306 140329 55 60.00 KOSDAQ 금융 N N N Y 60 N 2210 55 2 2.55 1231450806 557275 337.52 2160 2260 2150 2800 1510 2155 2209.77 4.03 0 -27390 2201 2177 2131 2107 2061 2190 2120 240 645 500 1500 5 1 48000000 1061 5.29 0.57 12 1.16 418.00 3851.00 3560 20240227 -37.92 2010 20250203 9.95 2430 -9.05 20250225 2010 9.95 20250203 3190 -30.72 20240306 2010 9.95 20250203 3.67 N 021080 500 240 억 1932580 N N 7 N 00 N
5 20250306 130329 55 60.00 KOSDAQ 금융 N N N Y 60 N 2210 55 2 2.55 587466085 267978 162.31 2160 2235 2150 2800 1510 2155 2192.22 4.03 0 20359 2201 2177 2131 2107 2061 2190 2120 240 645 500 1500 5 1 48000000 1061 5.29 0.57 12 0.56 418.00 3851.00 3560 20240227 -37.92 2010 20250203 9.95 2430 -9.05 20250225 2010 9.95 20250203 3190 -30.72 20240306 2010 9.95 20250203 3.67 N 021080 500 240 억 1932580 N N 7 N 00 N
6 20250306 120329 55 60.00 KOSDAQ 금융 N N N Y 60 N 2195 40 2 1.86 347373880 159018 96.31 2160 2215 2150 2800 1510 2155 2184.49 4.03 0 10390 2201 2177 2131 2107 2061 2190 2120 240 645 500 1500 5 1 48000000 1054 5.25 0.57 12 0.33 418.00 3851.00 3560 20240227 -38.34 2010 20250203 9.20 2430 -9.67 20250225 2010 9.20 20250203 3190 -31.19 20240306 2010 9.20 20250203 3.67 N 021080 500 240 억 1932580 N N 7 N 00 N
7 20250306 110328 55 60.00 KOSDAQ 금융 N N N Y 60 N 2190 35 2 1.62 277446200 127187 77.03 2160 2215 2150 2800 1510 2155 2181.40 4.03 0 5403 2201 2177 2131 2107 2061 2190 2120 240 645 500 1500 5 1 48000000 1051 5.24 0.57 12 0.26 418.00 3851.00 3560 20240227 -38.48 2010 20250203 8.96 2430 -9.88 20250225 2010 8.96 20250203 3190 -31.35 20240306 2010 8.96 20250203 3.67 N 021080 500 240 억 1932580 N N 7 N 00 N
8 20250306 100329 55 60.00 KOSDAQ 금융 N N N Y 60 N 2195 40 2 1.86 221316370 101555 61.51 2160 2215 2150 2800 1510 2155 2179.28 4.03 0 7500 2201 2177 2131 2107 2061 2190 2120 240 645 500 1500 5 1 48000000 1054 5.25 0.57 12 0.21 418.00 3851.00 3560 20240227 -38.34 2010 20250203 9.20 2430 -9.67 20250225 2010 9.20 20250203 3190 -31.19 20240306 2010 9.20 20250203 3.67 N 021080 500 240 억 1932580 N N 7 N 00 N
9 20250306 090331 55 60.00 KOSDAQ 금융 N N N Y 60 N 2160 5 2 0.23 4263135 1976 1.20 2160 2160 2150 2800 1510 2155 2157.46 4.03 0 365 2201 2177 2131 2107 2061 2190 2120 240 645 500 1500 5 1 48000000 1037 5.17 0.56 12 0.00 418.00 3851.00 3560 20240227 -39.33 2010 20250203 7.46 2430 -11.11 20250225 2010 7.46 20250203 3190 -32.29 20240306 2010 7.46 20250203 3.67 N 021080 500 240 억 1932580 N N 7 N 00 N
10 20250305 160326 55 60.00 KOSDAQ 금융 N N N Y 60 N 2155 65 2 3.11 350201748 164802 92.79 2085 2155 2085 2715 1465 2090 2124.98 3.88 0 71657 2170 2130 2105 2065 2040 2117 2052 240 625 500 1460 5 1 48000000 1034 5.16 0.56 12 0.34 418.00 3851.00 3560 20240227 -39.47 2010 20250203 7.21 2430 -11.32 20250225 2010 7.21 20250203 3450 -37.54 20240305 2010 7.21 20250203 3.73 N 021080 500 240 억 1861317 N N 7 N 00 N
11 20250305 150328 55 60.00 KOSDAQ 금융 N N N Y 60 N 2140 50 2 2.39 334595273 157536 88.70 2085 2155 2085 2715 1465 2090 2123.93 3.88 0 73971 2170 2130 2105 2065 2040 2117 2052 240 625 500 1460 5 1 48000000 1027 5.12 0.56 12 0.33 418.00 3851.00 3560 20240227 -39.89 2010 20250203 6.47 2430 -11.93 20250225 2010 6.47 20250203 3450 -37.97 20240305 2010 6.47 20250203 3.73 N 021080 500 240 억 1861317 N N 0 N 00 N
12 20250305 140325 55 60.00 KOSDAQ 금융 N N N Y 60 N 2145 55 2 2.63 304533488 143498 80.79 2085 2155 2085 2715 1465 2090 2122.21 3.88 0 70014 2170 2130 2105 2065 2040 2117 2052 240 625 500 1460 5 1 48000000 1030 5.13 0.56 12 0.30 418.00 3851.00 3560 20240227 -39.75 2010 20250203 6.72 2430 -11.73 20250225 2010 6.72 20250203 3450 -37.83 20240305 2010 6.72 20250203 3.73 N 021080 500 240 억 1861317 N N 0 N 00 N