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
438580/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
20250306,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,14693995,6923,164.09,2135,2135,2115,2755,1485,2120,2122.49,0.03,0,-70,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.23,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2460,-13.82,20240306,2070,2.42,20241119,0.00,N,438580,100,3 억,,841,N,N,0,N,00,N
20250306,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,13541483,6382,151.27,2135,2135,2115,2755,1485,2120,2121.82,0.03,0,-70,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.21,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240306,2070,3.14,20241119,0.00,N,438580,100,3 억,,841,N,N,0,N,00,N
20250306,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,11220820,5293,125.46,2135,2135,2115,2755,1485,2120,2119.94,0.03,0,-70,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.18,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2460,-13.82,20240306,2070,2.42,20241119,0.00,N,438580,100,3 억,,841,N,N,0,N,00,N
20250306,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,8661980,4086,96.85,2135,2135,2115,2755,1485,2120,2119.92,0.03,0,-70,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.76,1.13,12,0.14,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240306,2070,2.90,20241119,0.00,N,438580,100,3 억,,841,N,N,0,N,00,N
20250306,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,8661980,4086,96.85,2135,2135,2115,2755,1485,2120,2119.92,0.03,0,-70,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.76,1.13,12,0.14,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240306,2070,2.90,20241119,0.00,N,438580,100,3 억,,841,N,N,0,N,00,N
20250306,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,6512330,3072,72.81,2135,2135,2115,2755,1485,2120,2119.90,0.03,0,-69,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.76,1.13,12,0.10,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240306,2070,2.90,20241119,0.00,N,438580,100,3 억,,841,N,N,0,N,00,N
20250306,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,4265,2,0.05,2135,2135,2130,2755,1485,2120,2132.50,0.03,0,0,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2460,-13.41,20240306,2070,2.90,20241119,0.00,N,438580,100,3 억,,841,N,N,0,N,00,N
20250306,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,2135,1,0.02,2135,2135,2135,2755,1485,2120,2135.00,0.03,0,0,2143,2131,2123,2111,2103,2127,2107,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240306,2070,3.14,20241119,0.00,N,438580,100,3 억,,841,N,N,0,N,00,N
20250305,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8934290,4219,76.68,2135,2135,2115,2755,1485,2120,2117.63,0.03,0,-1,2153,2136,2128,2111,2103,2132,2107,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.14,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2460,-13.82,20240305,2070,2.42,20241119,0.00,N,438580,100,3 억,,842,N,N,0,N,00,N
20250305,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,8841005,4175,75.88,2135,2135,2115,2755,1485,2120,2117.61,0.03,0,-1,2153,2136,2128,2111,2103,2132,2107,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.14,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240305,2070,2.66,20241119,0.00,N,438580,100,3 억,,842,N,N,0,N,00,N
20250305,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,6691250,3161,57.45,2135,2135,2115,2755,1485,2120,2116.81,0.03,0,0,2153,2136,2128,2111,2103,2132,2107,3,635,100,1480,5,1,3020000,64,41.47,1.12,12,0.10,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2155,-1.86,20250106,2080,1.68,20250110,2460,-14.02,20240305,2070,2.17,20241119,0.00,N,438580,100,3 억,,842,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 161216 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 14693995 6923 164.09 2135 2135 2115 2755 1485 2120 2122.49 0.03 0 -70 2143 2131 2123 2111 2103 2127 2107 3 635 100 1480 5 1 3020000 64 41.57 1.13 12 0.23 51.00 1881.00 2400 20240313 -11.67 2070 20241119 2.42 2155 -1.62 20250106 2080 1.92 20250110 2460 -13.82 20240306 2070 2.42 20241119 0.00 N 438580 100 3 억 841 N N 0 N 00 N
3 20250306 151217 57 100.00 KOSDAQ 금융 N N N N N 2135 15 2 0.71 13541483 6382 151.27 2135 2135 2115 2755 1485 2120 2121.82 0.03 0 -70 2143 2131 2123 2111 2103 2127 2107 3 635 100 1480 5 1 3020000 64 41.86 1.14 12 0.21 51.00 1881.00 2400 20240313 -11.04 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2460 -13.21 20240306 2070 3.14 20241119 0.00 N 438580 100 3 억 841 N N 0 N 00 N
4 20250306 141216 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 11220820 5293 125.46 2135 2135 2115 2755 1485 2120 2119.94 0.03 0 -70 2143 2131 2123 2111 2103 2127 2107 3 635 100 1480 5 1 3020000 64 41.57 1.13 12 0.18 51.00 1881.00 2400 20240313 -11.67 2070 20241119 2.42 2155 -1.62 20250106 2080 1.92 20250110 2460 -13.82 20240306 2070 2.42 20241119 0.00 N 438580 100 3 억 841 N N 0 N 00 N
5 20250306 131216 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 8661980 4086 96.85 2135 2135 2115 2755 1485 2120 2119.92 0.03 0 -70 2143 2131 2123 2111 2103 2127 2107 3 635 100 1480 5 1 3020000 64 41.76 1.13 12 0.14 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2460 -13.41 20240306 2070 2.90 20241119 0.00 N 438580 100 3 억 841 N N 0 N 00 N
6 20250306 121215 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 8661980 4086 96.85 2135 2135 2115 2755 1485 2120 2119.92 0.03 0 -70 2143 2131 2123 2111 2103 2127 2107 3 635 100 1480 5 1 3020000 64 41.76 1.13 12 0.14 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2460 -13.41 20240306 2070 2.90 20241119 0.00 N 438580 100 3 억 841 N N 0 N 00 N
7 20250306 111212 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 6512330 3072 72.81 2135 2135 2115 2755 1485 2120 2119.90 0.03 0 -69 2143 2131 2123 2111 2103 2127 2107 3 635 100 1480 5 1 3020000 64 41.76 1.13 12 0.10 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2460 -13.41 20240306 2070 2.90 20241119 0.00 N 438580 100 3 억 841 N N 0 N 00 N
8 20250306 101214 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 4265 2 0.05 2135 2135 2130 2755 1485 2120 2132.50 0.03 0 0 2143 2131 2123 2111 2103 2127 2107 3 635 100 1480 5 1 3020000 64 41.76 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2460 -13.41 20240306 2070 2.90 20241119 0.00 N 438580 100 3 억 841 N N 0 N 00 N
9 20250306 091219 57 100.00 KOSDAQ 금융 N N N N N 2135 15 2 0.71 2135 1 0.02 2135 2135 2135 2755 1485 2120 2135.00 0.03 0 0 2143 2131 2123 2111 2103 2127 2107 3 635 100 1480 5 1 3020000 64 41.86 1.14 12 0.00 51.00 1881.00 2400 20240313 -11.04 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2460 -13.21 20240306 2070 3.14 20241119 0.00 N 438580 100 3 억 841 N N 0 N 00 N
10 20250305 161158 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 8934290 4219 76.68 2135 2135 2115 2755 1485 2120 2117.63 0.03 0 -1 2153 2136 2128 2111 2103 2132 2107 3 635 100 1480 5 1 3020000 64 41.57 1.13 12 0.14 51.00 1881.00 2400 20240313 -11.67 2070 20241119 2.42 2155 -1.62 20250106 2080 1.92 20250110 2460 -13.82 20240305 2070 2.42 20241119 0.00 N 438580 100 3 억 842 N N 0 N 00 N
11 20250305 151206 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 8841005 4175 75.88 2135 2135 2115 2755 1485 2120 2117.61 0.03 0 -1 2153 2136 2128 2111 2103 2132 2107 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.14 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2460 -13.62 20240305 2070 2.66 20241119 0.00 N 438580 100 3 억 842 N N 0 N 00 N
12 20250305 141206 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 6691250 3161 57.45 2135 2135 2115 2755 1485 2120 2116.81 0.03 0 0 2153 2136 2128 2111 2103 2132 2107 3 635 100 1480 5 1 3020000 64 41.47 1.12 12 0.10 51.00 1881.00 2400 20240313 -11.88 2070 20241119 2.17 2155 -1.86 20250106 2080 1.68 20250110 2460 -14.02 20240305 2070 2.17 20241119 0.00 N 438580 100 3 억 842 N N 0 N 00 N