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
330730/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
20250306,161106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4045,70,2,1.76,448551011,113041,98.70,3985,4050,3935,5160,2785,3975,3968.02,0.83,0,14875,4088,4031,4003,3946,3918,4017,3932,91,1185,500,2540,5,1,18150830,734,11.83,0.79,12,0.62,342.00,5113.00,6000,20240306,-32.58,3145,20240805,28.62,4590,-11.87,20250225,3400,18.97,20250203,6000,-32.58,20240306,3145,28.62,20240805,3.65,N,330730,500,90 억,,149989,N,N,0,N,00,N
20250306,151106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3950,-25,5,-0.63,364083431,91729,80.09,3985,4050,3945,5160,2785,3975,3969.12,0.83,0,13057,4088,4031,4003,3946,3918,4017,3932,91,1185,500,2540,5,1,18150830,717,11.55,0.77,12,0.51,342.00,5113.00,6000,20240306,-34.17,3145,20240805,25.60,4590,-13.94,20250225,3400,16.18,20250203,6000,-34.17,20240306,3145,25.60,20240805,3.65,N,330730,500,90 억,,149989,N,N,0,N,00,N
20250306,141106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3975,0,3,0.00,307243111,77389,67.57,3985,4050,3945,5160,2785,3975,3970.11,0.83,0,8899,4088,4031,4003,3946,3918,4017,3932,91,1185,500,2540,5,1,18150830,721,11.62,0.78,12,0.43,342.00,5113.00,6000,20240306,-33.75,3145,20240805,26.39,4590,-13.40,20250225,3400,16.91,20250203,6000,-33.75,20240306,3145,26.39,20240805,3.65,N,330730,500,90 억,,149989,N,N,0,N,00,N
20250306,131106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3955,-20,5,-0.50,292657446,73721,64.37,3985,4050,3945,5160,2785,3975,3969.80,0.83,0,10002,4088,4031,4003,3946,3918,4017,3932,91,1185,500,2540,5,1,18150830,718,11.56,0.77,12,0.41,342.00,5113.00,6000,20240306,-34.08,3145,20240805,25.76,4590,-13.83,20250225,3400,16.32,20250203,6000,-34.08,20240306,3145,25.76,20240805,3.65,N,330730,500,90 억,,149989,N,N,0,N,00,N
20250306,121106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3985,10,2,0.25,227629681,57294,50.02,3985,4050,3945,5160,2785,3975,3973.01,0.83,0,9315,4088,4031,4003,3946,3918,4017,3932,91,1185,500,2540,5,1,18150830,723,11.65,0.78,12,0.32,342.00,5113.00,6000,20240306,-33.58,3145,20240805,26.71,4590,-13.18,20250225,3400,17.21,20250203,6000,-33.58,20240306,3145,26.71,20240805,3.65,N,330730,500,90 억,,149989,N,N,0,N,00,N
20250306,111102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3975,0,3,0.00,164460924,41375,36.13,3985,4050,3945,5160,2785,3975,3974.89,0.83,0,1952,4088,4031,4003,3946,3918,4017,3932,91,1185,500,2540,5,1,18150830,721,11.62,0.78,12,0.23,342.00,5113.00,6000,20240306,-33.75,3145,20240805,26.39,4590,-13.40,20250225,3400,16.91,20250203,6000,-33.75,20240306,3145,26.39,20240805,3.65,N,330730,500,90 억,,149989,N,N,0,N,00,N
20250306,101105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3965,-10,5,-0.25,121165679,30464,26.60,3985,4050,3945,5160,2785,3975,3977.34,0.83,0,2579,4088,4031,4003,3946,3918,4017,3932,91,1185,500,2540,5,1,18150830,720,11.59,0.78,12,0.17,342.00,5113.00,6000,20240306,-33.92,3145,20240805,26.07,4590,-13.62,20250225,3400,16.62,20250203,6000,-33.92,20240306,3145,26.07,20240805,3.65,N,330730,500,90 억,,149989,N,N,0,N,00,N
20250306,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3985,10,2,0.25,17589135,4387,3.83,3985,4050,3985,5160,2785,3975,4009.38,0.83,0,-753,4088,4031,4003,3946,3918,4017,3932,91,1185,500,2540,5,1,18150830,723,11.65,0.78,12,0.02,342.00,5113.00,6000,20240306,-33.58,3145,20240805,26.71,4590,-13.18,20250225,3400,17.21,20250203,6000,-33.58,20240306,3145,26.71,20240805,3.65,N,330730,500,90 억,,149989,N,N,0,N,00,N
20250305,161052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3975,-35,5,-0.87,454280370,113629,54.87,4010,4060,3975,5210,2810,4010,3998.06,0.62,0,37876,4156,4082,4046,3972,3936,4065,3955,91,1200,500,2560,5,1,18150830,721,11.62,0.78,12,0.63,342.00,5113.00,6000,20240306,-33.75,3145,20240805,26.39,4590,-13.40,20250225,3400,16.91,20250203,6000,-33.75,20240306,3145,26.39,20240805,3.45,N,330730,500,90 억,,112116,N,N,0,N,00,N
20250305,151057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4000,-10,5,-0.25,407236860,101807,49.16,4010,4060,3980,5210,2810,4010,4000.09,0.62,0,35949,4156,4082,4046,3972,3936,4065,3955,91,1200,500,2560,5,1,18150830,726,11.70,0.78,12,0.56,342.00,5113.00,6000,20240306,-33.33,3145,20240805,27.19,4590,-12.85,20250225,3400,17.65,20250203,6000,-33.33,20240306,3145,27.19,20240805,3.45,N,330730,500,90 억,,112116,N,N,0,N,00,N
20250305,141057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3995,-15,5,-0.37,330571480,82601,39.88,4010,4060,3980,5210,2810,4010,4002.03,0.62,0,25610,4156,4082,4046,3972,3936,4065,3955,91,1200,500,2560,5,1,18150830,725,11.68,0.78,12,0.46,342.00,5113.00,6000,20240306,-33.42,3145,20240805,27.03,4590,-12.96,20250225,3400,17.50,20250203,6000,-33.42,20240306,3145,27.03,20240805,3.45,N,330730,500,90 억,,112116,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 161106 57 100.00 KOSDAQ 금융 N N N N N 4045 70 2 1.76 448551011 113041 98.70 3985 4050 3935 5160 2785 3975 3968.02 0.83 0 14875 4088 4031 4003 3946 3918 4017 3932 91 1185 500 2540 5 1 18150830 734 11.83 0.79 12 0.62 342.00 5113.00 6000 20240306 -32.58 3145 20240805 28.62 4590 -11.87 20250225 3400 18.97 20250203 6000 -32.58 20240306 3145 28.62 20240805 3.65 N 330730 500 90 억 149989 N N 0 N 00 N
3 20250306 151106 57 100.00 KOSDAQ 금융 N N N N N 3950 -25 5 -0.63 364083431 91729 80.09 3985 4050 3945 5160 2785 3975 3969.12 0.83 0 13057 4088 4031 4003 3946 3918 4017 3932 91 1185 500 2540 5 1 18150830 717 11.55 0.77 12 0.51 342.00 5113.00 6000 20240306 -34.17 3145 20240805 25.60 4590 -13.94 20250225 3400 16.18 20250203 6000 -34.17 20240306 3145 25.60 20240805 3.65 N 330730 500 90 억 149989 N N 0 N 00 N
4 20250306 141106 57 100.00 KOSDAQ 금융 N N N N N 3975 0 3 0.00 307243111 77389 67.57 3985 4050 3945 5160 2785 3975 3970.11 0.83 0 8899 4088 4031 4003 3946 3918 4017 3932 91 1185 500 2540 5 1 18150830 721 11.62 0.78 12 0.43 342.00 5113.00 6000 20240306 -33.75 3145 20240805 26.39 4590 -13.40 20250225 3400 16.91 20250203 6000 -33.75 20240306 3145 26.39 20240805 3.65 N 330730 500 90 억 149989 N N 0 N 00 N
5 20250306 131106 57 100.00 KOSDAQ 금융 N N N N N 3955 -20 5 -0.50 292657446 73721 64.37 3985 4050 3945 5160 2785 3975 3969.80 0.83 0 10002 4088 4031 4003 3946 3918 4017 3932 91 1185 500 2540 5 1 18150830 718 11.56 0.77 12 0.41 342.00 5113.00 6000 20240306 -34.08 3145 20240805 25.76 4590 -13.83 20250225 3400 16.32 20250203 6000 -34.08 20240306 3145 25.76 20240805 3.65 N 330730 500 90 억 149989 N N 0 N 00 N
6 20250306 121106 57 100.00 KOSDAQ 금융 N N N N N 3985 10 2 0.25 227629681 57294 50.02 3985 4050 3945 5160 2785 3975 3973.01 0.83 0 9315 4088 4031 4003 3946 3918 4017 3932 91 1185 500 2540 5 1 18150830 723 11.65 0.78 12 0.32 342.00 5113.00 6000 20240306 -33.58 3145 20240805 26.71 4590 -13.18 20250225 3400 17.21 20250203 6000 -33.58 20240306 3145 26.71 20240805 3.65 N 330730 500 90 억 149989 N N 0 N 00 N
7 20250306 111102 57 100.00 KOSDAQ 금융 N N N N N 3975 0 3 0.00 164460924 41375 36.13 3985 4050 3945 5160 2785 3975 3974.89 0.83 0 1952 4088 4031 4003 3946 3918 4017 3932 91 1185 500 2540 5 1 18150830 721 11.62 0.78 12 0.23 342.00 5113.00 6000 20240306 -33.75 3145 20240805 26.39 4590 -13.40 20250225 3400 16.91 20250203 6000 -33.75 20240306 3145 26.39 20240805 3.65 N 330730 500 90 억 149989 N N 0 N 00 N
8 20250306 101105 57 100.00 KOSDAQ 금융 N N N N N 3965 -10 5 -0.25 121165679 30464 26.60 3985 4050 3945 5160 2785 3975 3977.34 0.83 0 2579 4088 4031 4003 3946 3918 4017 3932 91 1185 500 2540 5 1 18150830 720 11.59 0.78 12 0.17 342.00 5113.00 6000 20240306 -33.92 3145 20240805 26.07 4590 -13.62 20250225 3400 16.62 20250203 6000 -33.92 20240306 3145 26.07 20240805 3.65 N 330730 500 90 억 149989 N N 0 N 00 N
9 20250306 091109 57 100.00 KOSDAQ 금융 N N N N N 3985 10 2 0.25 17589135 4387 3.83 3985 4050 3985 5160 2785 3975 4009.38 0.83 0 -753 4088 4031 4003 3946 3918 4017 3932 91 1185 500 2540 5 1 18150830 723 11.65 0.78 12 0.02 342.00 5113.00 6000 20240306 -33.58 3145 20240805 26.71 4590 -13.18 20250225 3400 17.21 20250203 6000 -33.58 20240306 3145 26.71 20240805 3.65 N 330730 500 90 억 149989 N N 0 N 00 N
10 20250305 161052 57 100.00 KOSDAQ 금융 N N N N N 3975 -35 5 -0.87 454280370 113629 54.87 4010 4060 3975 5210 2810 4010 3998.06 0.62 0 37876 4156 4082 4046 3972 3936 4065 3955 91 1200 500 2560 5 1 18150830 721 11.62 0.78 12 0.63 342.00 5113.00 6000 20240306 -33.75 3145 20240805 26.39 4590 -13.40 20250225 3400 16.91 20250203 6000 -33.75 20240306 3145 26.39 20240805 3.45 N 330730 500 90 억 112116 N N 0 N 00 N
11 20250305 151057 57 100.00 KOSDAQ 금융 N N N N N 4000 -10 5 -0.25 407236860 101807 49.16 4010 4060 3980 5210 2810 4010 4000.09 0.62 0 35949 4156 4082 4046 3972 3936 4065 3955 91 1200 500 2560 5 1 18150830 726 11.70 0.78 12 0.56 342.00 5113.00 6000 20240306 -33.33 3145 20240805 27.19 4590 -12.85 20250225 3400 17.65 20250203 6000 -33.33 20240306 3145 27.19 20240805 3.45 N 330730 500 90 억 112116 N N 0 N 00 N
12 20250305 141057 57 100.00 KOSDAQ 금융 N N N N N 3995 -15 5 -0.37 330571480 82601 39.88 4010 4060 3980 5210 2810 4010 4002.03 0.62 0 25610 4156 4082 4046 3972 3936 4065 3955 91 1200 500 2560 5 1 18150830 725 11.68 0.78 12 0.46 342.00 5113.00 6000 20240306 -33.42 3145 20240805 27.03 4590 -12.96 20250225 3400 17.50 20250203 6000 -33.42 20240306 3145 27.03 20240805 3.45 N 330730 500 90 억 112116 N N 0 N 00 N