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
471050/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
20250306,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,13858775,6509,26.90,2145,2150,2115,2780,1500,2140,2129.17,0.31,0,-31,2203,2171,2118,2086,2033,2145,2060,6,640,100,1490,5,1,6060000,130,-36.36,1.30,12,0.11,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2200,-2.50,20250225,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,19075,N,N,0,N,00,N
20250306,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,13858775,6509,26.90,2145,2150,2115,2780,1500,2140,2129.17,0.31,0,-31,2203,2171,2118,2086,2033,2145,2060,6,640,100,1490,5,1,6060000,130,-36.36,1.30,12,0.11,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2200,-2.50,20250225,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,19075,N,N,0,N,00,N
20250306,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,11625505,5465,22.58,2145,2150,2115,2780,1500,2140,2127.27,0.31,0,-31,2203,2171,2118,2086,2033,2145,2060,6,640,100,1490,5,1,6060000,128,-35.93,1.28,12,0.09,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,19075,N,N,0,N,00,N
20250306,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,7397850,3468,14.33,2145,2150,2115,2780,1500,2140,2133.17,0.31,0,-31,2203,2171,2118,2086,2033,2145,2060,6,640,100,1490,5,1,6060000,128,-35.93,1.28,12,0.06,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,19075,N,N,0,N,00,N
20250306,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,5515190,2580,10.66,2145,2150,2115,2780,1500,2140,2137.67,0.31,0,-189,2203,2171,2118,2086,2033,2145,2060,6,640,100,1490,5,1,6060000,128,-35.93,1.28,12,0.04,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2385,-11.11,20240327,2020,4.95,20241206,0.00,N,471050,100,6 억,,19075,N,N,0,N,00,N
20250306,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,3955615,1847,7.63,2145,2150,2135,2780,1500,2140,2141.64,0.31,0,-189,2203,2171,2118,2086,2033,2145,2060,6,640,100,1490,5,1,6060000,129,-36.19,1.29,12,0.03,-59.00,1652.00,2385,20240327,-10.48,2020,20241206,5.69,2200,-2.95,20250225,2040,4.66,20250103,2385,-10.48,20240327,2020,5.69,20241206,0.00,N,471050,100,6 억,,19075,N,N,0,N,00,N
20250306,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,173750,81,0.33,2145,2150,2145,2780,1500,2140,2145.06,0.31,0,-56,2203,2171,2118,2086,2033,2145,2060,6,640,100,1490,5,1,6060000,130,-36.44,1.30,12,0.00,-59.00,1652.00,2385,20240327,-9.85,2020,20241206,6.44,2200,-2.27,20250225,2040,5.39,20250103,2385,-9.85,20240327,2020,6.44,20241206,0.00,N,471050,100,6 억,,19075,N,N,0,N,00,N
20250306,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.31,0,0,2203,2171,2118,2086,2033,2145,2060,6,640,100,1490,5,1,6060000,130,-36.27,1.30,12,0.00,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2200,-2.73,20250225,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,19075,N,N,0,N,00,N
20250305,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,50872059,24198,508.79,2145,2150,2065,2785,1505,2145,2102.32,0.33,0,-621,2165,2155,2145,2135,2125,2155,2135,6,640,100,1500,5,1,6060000,130,-36.27,1.30,12,0.40,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2200,-2.73,20250225,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,19696,N,N,0,N,00,N
20250305,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,50232199,23899,502.50,2145,2150,2065,2785,1505,2145,2101.85,0.33,0,-607,2165,2155,2145,2135,2125,2155,2135,6,640,100,1500,5,1,6060000,130,-36.27,1.30,12,0.39,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2200,-2.73,20250225,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,19696,N,N,0,N,00,N
20250305,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,49737049,23666,497.60,2145,2150,2065,2785,1505,2145,2101.62,0.33,0,-606,2165,2155,2145,2135,2125,2155,2135,6,640,100,1500,5,1,6060000,130,-36.27,1.30,12,0.39,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2200,-2.73,20250225,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,19696,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 161251 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 13858775 6509 26.90 2145 2150 2115 2780 1500 2140 2129.17 0.31 0 -31 2203 2171 2118 2086 2033 2145 2060 6 640 100 1490 5 1 6060000 130 -36.36 1.30 12 0.11 -59.00 1652.00 2385 20240327 -10.06 2020 20241206 6.19 2200 -2.50 20250225 2040 5.15 20250103 2385 -10.06 20240327 2020 6.19 20241206 0.00 N 471050 100 6 억 19075 N N 0 N 00 N
3 20250306 151251 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 13858775 6509 26.90 2145 2150 2115 2780 1500 2140 2129.17 0.31 0 -31 2203 2171 2118 2086 2033 2145 2060 6 640 100 1490 5 1 6060000 130 -36.36 1.30 12 0.11 -59.00 1652.00 2385 20240327 -10.06 2020 20241206 6.19 2200 -2.50 20250225 2040 5.15 20250103 2385 -10.06 20240327 2020 6.19 20241206 0.00 N 471050 100 6 억 19075 N N 0 N 00 N
4 20250306 141250 57 100.00 KOSDAQ 금융 N N N N N 2120 -20 5 -0.93 11625505 5465 22.58 2145 2150 2115 2780 1500 2140 2127.27 0.31 0 -31 2203 2171 2118 2086 2033 2145 2060 6 640 100 1490 5 1 6060000 128 -35.93 1.28 12 0.09 -59.00 1652.00 2385 20240327 -11.11 2020 20241206 4.95 2200 -3.64 20250225 2040 3.92 20250103 2385 -11.11 20240327 2020 4.95 20241206 0.00 N 471050 100 6 억 19075 N N 0 N 00 N
5 20250306 131251 57 100.00 KOSDAQ 금융 N N N N N 2120 -20 5 -0.93 7397850 3468 14.33 2145 2150 2115 2780 1500 2140 2133.17 0.31 0 -31 2203 2171 2118 2086 2033 2145 2060 6 640 100 1490 5 1 6060000 128 -35.93 1.28 12 0.06 -59.00 1652.00 2385 20240327 -11.11 2020 20241206 4.95 2200 -3.64 20250225 2040 3.92 20250103 2385 -11.11 20240327 2020 4.95 20241206 0.00 N 471050 100 6 억 19075 N N 0 N 00 N
6 20250306 121250 57 100.00 KOSDAQ 금융 N N N N N 2120 -20 5 -0.93 5515190 2580 10.66 2145 2150 2115 2780 1500 2140 2137.67 0.31 0 -189 2203 2171 2118 2086 2033 2145 2060 6 640 100 1490 5 1 6060000 128 -35.93 1.28 12 0.04 -59.00 1652.00 2385 20240327 -11.11 2020 20241206 4.95 2200 -3.64 20250225 2040 3.92 20250103 2385 -11.11 20240327 2020 4.95 20241206 0.00 N 471050 100 6 억 19075 N N 0 N 00 N
7 20250306 111246 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 3955615 1847 7.63 2145 2150 2135 2780 1500 2140 2141.64 0.31 0 -189 2203 2171 2118 2086 2033 2145 2060 6 640 100 1490 5 1 6060000 129 -36.19 1.29 12 0.03 -59.00 1652.00 2385 20240327 -10.48 2020 20241206 5.69 2200 -2.95 20250225 2040 4.66 20250103 2385 -10.48 20240327 2020 5.69 20241206 0.00 N 471050 100 6 억 19075 N N 0 N 00 N
8 20250306 101248 57 100.00 KOSDAQ 금융 N N N N N 2150 10 2 0.47 173750 81 0.33 2145 2150 2145 2780 1500 2140 2145.06 0.31 0 -56 2203 2171 2118 2086 2033 2145 2060 6 640 100 1490 5 1 6060000 130 -36.44 1.30 12 0.00 -59.00 1652.00 2385 20240327 -9.85 2020 20241206 6.44 2200 -2.27 20250225 2040 5.39 20250103 2385 -9.85 20240327 2020 6.44 20241206 0.00 N 471050 100 6 억 19075 N N 0 N 00 N
9 20250306 091254 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 0 0 0.00 0 0 0 2780 1500 2140 0.00 0.31 0 0 2203 2171 2118 2086 2033 2145 2060 6 640 100 1490 5 1 6060000 130 -36.27 1.30 12 0.00 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2200 -2.73 20250225 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 19075 N N 0 N 00 N
10 20250305 161232 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 50872059 24198 508.79 2145 2150 2065 2785 1505 2145 2102.32 0.33 0 -621 2165 2155 2145 2135 2125 2155 2135 6 640 100 1500 5 1 6060000 130 -36.27 1.30 12 0.40 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2200 -2.73 20250225 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 19696 N N 0 N 00 N
11 20250305 151240 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 50232199 23899 502.50 2145 2150 2065 2785 1505 2145 2101.85 0.33 0 -607 2165 2155 2145 2135 2125 2155 2135 6 640 100 1500 5 1 6060000 130 -36.27 1.30 12 0.39 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2200 -2.73 20250225 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 19696 N N 0 N 00 N
12 20250305 141240 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 49737049 23666 497.60 2145 2150 2065 2785 1505 2145 2101.62 0.33 0 -606 2165 2155 2145 2135 2125 2155 2135 6 640 100 1500 5 1 6060000 130 -36.27 1.30 12 0.39 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2200 -2.73 20250225 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 19696 N N 0 N 00 N