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
464440/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
20250306,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,3038035,1430,66.42,2120,2140,2110,2760,1490,2125,2124.50,0.17,0,-80,2148,2136,2123,2111,2098,2130,2105,4,635,100,1480,5,1,4320000,92,-106.75,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.26,2005,20241223,6.48,2145,-0.47,20250228,2030,5.17,20250121,2230,-4.26,20240604,2005,6.48,20241223,0.00,N,464440,100,4 억,,7437,N,N,0,N,00,N
20250306,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,3025225,1424,66.14,2120,2140,2110,2760,1490,2125,2124.46,0.17,0,-79,2148,2136,2123,2111,2098,2130,2105,4,635,100,1480,5,1,4320000,92,-107.00,1.10,12,0.03,-20.00,1951.00,2230,20240604,-4.04,2005,20241223,6.73,2145,-0.23,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,N,464440,100,4 억,,7437,N,N,0,N,00,N
20250306,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,3001785,1413,65.63,2120,2140,2110,2760,1490,2125,2124.41,0.17,0,-69,2148,2136,2123,2111,2098,2130,2105,4,635,100,1480,5,1,4320000,92,-107.00,1.10,12,0.03,-20.00,1951.00,2230,20240604,-4.04,2005,20241223,6.73,2145,-0.23,20250228,2030,5.42,20250121,2230,-4.04,20240604,2005,6.73,20241223,0.00,N,464440,100,4 억,,7437,N,N,0,N,00,N
20250306,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,152085,72,3.34,2120,2125,2110,2760,1490,2125,2112.29,0.17,0,-59,2148,2136,2123,2111,2098,2130,2105,4,635,100,1480,5,1,4320000,91,-105.75,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,N,464440,100,4 억,,7437,N,N,0,N,00,N
20250306,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,133050,63,2.93,2120,2125,2110,2760,1490,2125,2111.90,0.17,0,-50,2148,2136,2123,2111,2098,2130,2105,4,635,100,1480,5,1,4320000,92,-106.25,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7437,N,N,0,N,00,N
20250306,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,128815,61,2.83,2120,2125,2110,2760,1490,2125,2111.72,0.17,0,-50,2148,2136,2123,2111,2098,2130,2105,4,635,100,1480,5,1,4320000,91,-105.50,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,N,464440,100,4 억,,7437,N,N,0,N,00,N
20250306,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,126705,60,2.79,2120,2125,2110,2760,1490,2125,2111.75,0.17,0,-50,2148,2136,2123,2111,2098,2130,2105,4,635,100,1480,5,1,4320000,92,-106.25,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7437,N,N,0,N,00,N
20250306,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,4240,2,0.09,2120,2120,2120,2760,1490,2125,2120.00,0.17,0,0,2148,2136,2123,2111,2098,2130,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,N,464440,100,4 억,,7437,N,N,0,N,00,N
20250305,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,4593520,2153,6524.24,2135,2135,2110,2780,1500,2140,2133.54,0.17,0,-73,2143,2141,2138,2136,2133,2142,2137,4,640,100,1490,5,1,4320000,92,-106.25,1.09,12,0.05,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7515,N,N,0,N,00,N
20250305,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,4593520,2153,6524.24,2135,2135,2110,2780,1500,2140,2133.54,0.17,0,-73,2143,2141,2138,2136,2133,2142,2137,4,640,100,1490,5,1,4320000,92,-106.25,1.09,12,0.05,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,N,464440,100,4 억,,7515,N,N,0,N,00,N
20250305,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,4534180,2125,6439.39,2135,2135,2110,2780,1500,2140,2133.73,0.17,0,-70,2143,2141,2138,2136,2133,2142,2137,4,640,100,1490,5,1,4320000,92,-106.50,1.09,12,0.05,-20.00,1951.00,2230,20240604,-4.48,2005,20241223,6.23,2145,-0.70,20250228,2030,4.93,20250121,2230,-4.48,20240604,2005,6.23,20241223,0.00,N,464440,100,4 억,,7515,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 161246 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 3038035 1430 66.42 2120 2140 2110 2760 1490 2125 2124.50 0.17 0 -80 2148 2136 2123 2111 2098 2130 2105 4 635 100 1480 5 1 4320000 92 -106.75 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.26 2005 20241223 6.48 2145 -0.47 20250228 2030 5.17 20250121 2230 -4.26 20240604 2005 6.48 20241223 0.00 N 464440 100 4 억 7437 N N 0 N 00 N
3 20250306 151247 57 100.00 KOSDAQ 금융 N N N N N 2140 15 2 0.71 3025225 1424 66.14 2120 2140 2110 2760 1490 2125 2124.46 0.17 0 -79 2148 2136 2123 2111 2098 2130 2105 4 635 100 1480 5 1 4320000 92 -107.00 1.10 12 0.03 -20.00 1951.00 2230 20240604 -4.04 2005 20241223 6.73 2145 -0.23 20250228 2030 5.42 20250121 2230 -4.04 20240604 2005 6.73 20241223 0.00 N 464440 100 4 억 7437 N N 0 N 00 N
4 20250306 141246 57 100.00 KOSDAQ 금융 N N N N N 2140 15 2 0.71 3001785 1413 65.63 2120 2140 2110 2760 1490 2125 2124.41 0.17 0 -69 2148 2136 2123 2111 2098 2130 2105 4 635 100 1480 5 1 4320000 92 -107.00 1.10 12 0.03 -20.00 1951.00 2230 20240604 -4.04 2005 20241223 6.73 2145 -0.23 20250228 2030 5.42 20250121 2230 -4.04 20240604 2005 6.73 20241223 0.00 N 464440 100 4 억 7437 N N 0 N 00 N
5 20250306 131246 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 152085 72 3.34 2120 2125 2110 2760 1490 2125 2112.29 0.17 0 -59 2148 2136 2123 2111 2098 2130 2105 4 635 100 1480 5 1 4320000 91 -105.75 1.08 12 0.00 -20.00 1951.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 N 464440 100 4 억 7437 N N 0 N 00 N
6 20250306 121245 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 133050 63 2.93 2120 2125 2110 2760 1490 2125 2111.90 0.17 0 -50 2148 2136 2123 2111 2098 2130 2105 4 635 100 1480 5 1 4320000 92 -106.25 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 N 464440 100 4 억 7437 N N 0 N 00 N
7 20250306 111241 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 128815 61 2.83 2120 2125 2110 2760 1490 2125 2111.72 0.17 0 -50 2148 2136 2123 2111 2098 2130 2105 4 635 100 1480 5 1 4320000 91 -105.50 1.08 12 0.00 -20.00 1951.00 2230 20240604 -5.38 2005 20241223 5.24 2145 -1.63 20250228 2030 3.94 20250121 2230 -5.38 20240604 2005 5.24 20241223 0.00 N 464440 100 4 억 7437 N N 0 N 00 N
8 20250306 101244 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 126705 60 2.79 2120 2125 2110 2760 1490 2125 2111.75 0.17 0 -50 2148 2136 2123 2111 2098 2130 2105 4 635 100 1480 5 1 4320000 92 -106.25 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 N 464440 100 4 억 7437 N N 0 N 00 N
9 20250306 091250 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 4240 2 0.09 2120 2120 2120 2760 1490 2125 2120.00 0.17 0 0 2148 2136 2123 2111 2098 2130 2105 4 635 100 1480 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 N 464440 100 4 억 7437 N N 0 N 00 N
10 20250305 161227 57 100.00 KOSDAQ 금융 N N N N N 2125 -15 5 -0.70 4593520 2153 6524.24 2135 2135 2110 2780 1500 2140 2133.54 0.17 0 -73 2143 2141 2138 2136 2133 2142 2137 4 640 100 1490 5 1 4320000 92 -106.25 1.09 12 0.05 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 N 464440 100 4 억 7515 N N 0 N 00 N
11 20250305 151235 57 100.00 KOSDAQ 금융 N N N N N 2125 -15 5 -0.70 4593520 2153 6524.24 2135 2135 2110 2780 1500 2140 2133.54 0.17 0 -73 2143 2141 2138 2136 2133 2142 2137 4 640 100 1490 5 1 4320000 92 -106.25 1.09 12 0.05 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 N 464440 100 4 억 7515 N N 0 N 00 N
12 20250305 141236 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 4534180 2125 6439.39 2135 2135 2110 2780 1500 2140 2133.73 0.17 0 -70 2143 2141 2138 2136 2133 2142 2137 4 640 100 1490 5 1 4320000 92 -106.50 1.09 12 0.05 -20.00 1951.00 2230 20240604 -4.48 2005 20241223 6.23 2145 -0.70 20250228 2030 4.93 20250121 2230 -4.48 20240604 2005 6.23 20241223 0.00 N 464440 100 4 억 7515 N N 0 N 00 N