ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
204620/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
20250312,160922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4245,-315,5,-6.91,10166493842,2347592,218.74,4560,4590,4105,5920,3195,4560,4330.83,10.21,0,-123101,4760,4660,4520,4420,4280,4710,4470,351,1360,500,3190,5,1,70283330,2984,-30.76,3.06,12,3.34,-138.00,1388.00,6260,20240412,-32.19,2721,20240909,56.01,4840,-12.29,20250305,3350,26.72,20250109,7200,-41.04,20240412,3130,35.62,20240909,2.23,N,204620,500,351 억,,7178003,N,N,0,N,00,N
20250312,150923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4275,-285,5,-6.25,9606379862,2216086,206.49,4560,4590,4105,5920,3195,4560,4334.84,10.21,0,-111321,4760,4660,4520,4420,4280,4710,4470,351,1360,500,3190,5,1,70283330,3005,-30.98,3.08,12,3.15,-138.00,1388.00,6260,20240412,-31.71,2721,20240909,57.11,4840,-11.67,20250305,3350,27.61,20250109,7200,-40.62,20240412,3130,36.58,20240909,2.23,N,204620,500,351 억,,7178003,N,N,0,N,00,N
20250312,140921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4350,-210,5,-4.61,4424119331,996601,92.86,4560,4590,4350,5920,3195,4560,4439.21,10.21,0,-65698,4760,4660,4520,4420,4280,4710,4470,351,1360,500,3190,5,1,70283330,3057,-31.52,3.13,12,1.42,-138.00,1388.00,6260,20240412,-30.51,2721,20240909,59.87,4840,-10.12,20250305,3350,29.85,20250109,7200,-39.58,20240412,3130,38.98,20240909,2.23,N,204620,500,351 억,,7178003,N,N,0,N,00,N
20250312,130922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4460,-100,5,-2.19,2746040696,614754,57.28,4560,4590,4390,5920,3195,4560,4466.89,10.21,0,-192278,4760,4660,4520,4420,4280,4710,4470,351,1360,500,3190,5,1,70283330,3135,-32.32,3.21,12,0.87,-138.00,1388.00,6260,20240412,-28.75,2721,20240909,63.91,4840,-7.85,20250305,3350,33.13,20250109,7200,-38.06,20240412,3130,42.49,20240909,2.23,N,204620,500,351 억,,7178003,N,N,0,N,00,N
20250312,120924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4440,-120,5,-2.63,2105589918,470069,43.80,4560,4590,4430,5920,3195,4560,4479.32,10.21,0,-148797,4760,4660,4520,4420,4280,4710,4470,351,1360,500,3190,5,1,70283330,3121,-32.17,3.20,12,0.67,-138.00,1388.00,6260,20240412,-29.07,2721,20240909,63.18,4840,-8.26,20250305,3350,32.54,20250109,7200,-38.33,20240412,3130,41.85,20240909,2.23,N,204620,500,351 억,,7178003,N,N,0,N,00,N
20250312,110917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4470,-90,5,-1.97,1701113335,379104,35.32,4560,4590,4440,5920,3195,4560,4487.19,10.21,0,-106708,4760,4660,4520,4420,4280,4710,4470,351,1360,500,3190,5,1,70283330,3142,-32.39,3.22,12,0.54,-138.00,1388.00,6260,20240412,-28.59,2721,20240909,64.28,4840,-7.64,20250305,3350,33.43,20250109,7200,-37.92,20240412,3130,42.81,20240909,2.23,N,204620,500,351 억,,7178003,N,N,0,N,00,N
20250312,100919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4445,-115,5,-2.52,950633940,210652,19.63,4560,4590,4445,5920,3195,4560,4512.82,10.21,0,-60876,4760,4660,4520,4420,4280,4710,4470,351,1360,500,3190,5,1,70283330,3124,-32.21,3.20,12,0.30,-138.00,1388.00,6260,20240412,-28.99,2721,20240909,63.36,4840,-8.16,20250305,3350,32.69,20250109,7200,-38.26,20240412,3130,42.01,20240909,2.23,N,204620,500,351 억,,7178003,N,N,0,N,00,N
20250312,090926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4510,-50,5,-1.10,160287320,35493,3.31,4560,4580,4490,5920,3195,4560,4516.03,10.21,0,-2530,4760,4660,4520,4420,4280,4710,4470,351,1360,500,3190,5,1,70283330,3170,-32.68,3.25,12,0.05,-138.00,1388.00,6260,20240412,-27.96,2721,20240909,65.75,4840,-6.82,20250305,3350,34.63,20250109,7200,-37.36,20240412,3130,44.09,20240909,2.23,N,204620,500,351 억,,7178003,N,N,0,N,00,N
20250311,160914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4560,-20,5,-0.44,4826041102,1071299,100.07,4390,4620,4380,5950,3210,4580,4504.80,10.50,0,-205271,4810,4695,4515,4400,4220,4752,4457,351,1370,500,3200,5,1,70283330,3205,-33.04,3.29,12,1.52,-138.00,1388.00,6260,20240412,-27.16,2721,20240909,67.59,4840,-5.79,20250305,3350,36.12,20250109,7200,-36.67,20240412,3130,45.69,20240909,2.26,N,204620,500,351 억,,7380460,N,N,0,N,00,N
20250311,150918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4540,-40,5,-0.87,4672685812,1037631,96.92,4390,4620,4380,5950,3210,4580,4503.22,10.50,0,-209314,4810,4695,4515,4400,4220,4752,4457,351,1370,500,3200,5,1,70283330,3191,-32.90,3.27,12,1.48,-138.00,1388.00,6260,20240412,-27.48,2721,20240909,66.85,4840,-6.20,20250305,3350,35.52,20250109,7200,-36.94,20240412,3130,45.05,20240909,2.26,N,204620,500,351 억,,7380460,N,N,0,N,00,N
20250311,140919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4525,-55,5,-1.20,4108120126,913920,85.37,4390,4620,4380,5950,3210,4580,4495.05,10.50,0,-168296,4810,4695,4515,4400,4220,4752,4457,351,1370,500,3200,5,1,70283330,3180,-32.79,3.26,12,1.30,-138.00,1388.00,6260,20240412,-27.72,2721,20240909,66.30,4840,-6.51,20250305,3350,35.07,20250109,7200,-37.15,20240412,3130,44.57,20240909,2.26,N,204620,500,351 억,,7380460,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 20250312 160922 57 100.00 KOSDAQ 금융 N N N N N 4245 -315 5 -6.91 10166493842 2347592 218.74 4560 4590 4105 5920 3195 4560 4330.83 10.21 0 -123101 4760 4660 4520 4420 4280 4710 4470 351 1360 500 3190 5 1 70283330 2984 -30.76 3.06 12 3.34 -138.00 1388.00 6260 20240412 -32.19 2721 20240909 56.01 4840 -12.29 20250305 3350 26.72 20250109 7200 -41.04 20240412 3130 35.62 20240909 2.23 N 204620 500 351 억 7178003 N N 0 N 00 N
3 20250312 150923 57 100.00 KOSDAQ 금융 N N N N N 4275 -285 5 -6.25 9606379862 2216086 206.49 4560 4590 4105 5920 3195 4560 4334.84 10.21 0 -111321 4760 4660 4520 4420 4280 4710 4470 351 1360 500 3190 5 1 70283330 3005 -30.98 3.08 12 3.15 -138.00 1388.00 6260 20240412 -31.71 2721 20240909 57.11 4840 -11.67 20250305 3350 27.61 20250109 7200 -40.62 20240412 3130 36.58 20240909 2.23 N 204620 500 351 억 7178003 N N 0 N 00 N
4 20250312 140921 57 100.00 KOSDAQ 금융 N N N N N 4350 -210 5 -4.61 4424119331 996601 92.86 4560 4590 4350 5920 3195 4560 4439.21 10.21 0 -65698 4760 4660 4520 4420 4280 4710 4470 351 1360 500 3190 5 1 70283330 3057 -31.52 3.13 12 1.42 -138.00 1388.00 6260 20240412 -30.51 2721 20240909 59.87 4840 -10.12 20250305 3350 29.85 20250109 7200 -39.58 20240412 3130 38.98 20240909 2.23 N 204620 500 351 억 7178003 N N 0 N 00 N
5 20250312 130922 57 100.00 KOSDAQ 금융 N N N N N 4460 -100 5 -2.19 2746040696 614754 57.28 4560 4590 4390 5920 3195 4560 4466.89 10.21 0 -192278 4760 4660 4520 4420 4280 4710 4470 351 1360 500 3190 5 1 70283330 3135 -32.32 3.21 12 0.87 -138.00 1388.00 6260 20240412 -28.75 2721 20240909 63.91 4840 -7.85 20250305 3350 33.13 20250109 7200 -38.06 20240412 3130 42.49 20240909 2.23 N 204620 500 351 억 7178003 N N 0 N 00 N
6 20250312 120924 57 100.00 KOSDAQ 금융 N N N N N 4440 -120 5 -2.63 2105589918 470069 43.80 4560 4590 4430 5920 3195 4560 4479.32 10.21 0 -148797 4760 4660 4520 4420 4280 4710 4470 351 1360 500 3190 5 1 70283330 3121 -32.17 3.20 12 0.67 -138.00 1388.00 6260 20240412 -29.07 2721 20240909 63.18 4840 -8.26 20250305 3350 32.54 20250109 7200 -38.33 20240412 3130 41.85 20240909 2.23 N 204620 500 351 억 7178003 N N 0 N 00 N
7 20250312 110917 57 100.00 KOSDAQ 금융 N N N N N 4470 -90 5 -1.97 1701113335 379104 35.32 4560 4590 4440 5920 3195 4560 4487.19 10.21 0 -106708 4760 4660 4520 4420 4280 4710 4470 351 1360 500 3190 5 1 70283330 3142 -32.39 3.22 12 0.54 -138.00 1388.00 6260 20240412 -28.59 2721 20240909 64.28 4840 -7.64 20250305 3350 33.43 20250109 7200 -37.92 20240412 3130 42.81 20240909 2.23 N 204620 500 351 억 7178003 N N 0 N 00 N
8 20250312 100919 57 100.00 KOSDAQ 금융 N N N N N 4445 -115 5 -2.52 950633940 210652 19.63 4560 4590 4445 5920 3195 4560 4512.82 10.21 0 -60876 4760 4660 4520 4420 4280 4710 4470 351 1360 500 3190 5 1 70283330 3124 -32.21 3.20 12 0.30 -138.00 1388.00 6260 20240412 -28.99 2721 20240909 63.36 4840 -8.16 20250305 3350 32.69 20250109 7200 -38.26 20240412 3130 42.01 20240909 2.23 N 204620 500 351 억 7178003 N N 0 N 00 N
9 20250312 090926 57 100.00 KOSDAQ 금융 N N N N N 4510 -50 5 -1.10 160287320 35493 3.31 4560 4580 4490 5920 3195 4560 4516.03 10.21 0 -2530 4760 4660 4520 4420 4280 4710 4470 351 1360 500 3190 5 1 70283330 3170 -32.68 3.25 12 0.05 -138.00 1388.00 6260 20240412 -27.96 2721 20240909 65.75 4840 -6.82 20250305 3350 34.63 20250109 7200 -37.36 20240412 3130 44.09 20240909 2.23 N 204620 500 351 억 7178003 N N 0 N 00 N
10 20250311 160914 57 100.00 KOSDAQ 금융 N N N N N 4560 -20 5 -0.44 4826041102 1071299 100.07 4390 4620 4380 5950 3210 4580 4504.80 10.50 0 -205271 4810 4695 4515 4400 4220 4752 4457 351 1370 500 3200 5 1 70283330 3205 -33.04 3.29 12 1.52 -138.00 1388.00 6260 20240412 -27.16 2721 20240909 67.59 4840 -5.79 20250305 3350 36.12 20250109 7200 -36.67 20240412 3130 45.69 20240909 2.26 N 204620 500 351 억 7380460 N N 0 N 00 N
11 20250311 150918 57 100.00 KOSDAQ 금융 N N N N N 4540 -40 5 -0.87 4672685812 1037631 96.92 4390 4620 4380 5950 3210 4580 4503.22 10.50 0 -209314 4810 4695 4515 4400 4220 4752 4457 351 1370 500 3200 5 1 70283330 3191 -32.90 3.27 12 1.48 -138.00 1388.00 6260 20240412 -27.48 2721 20240909 66.85 4840 -6.20 20250305 3350 35.52 20250109 7200 -36.94 20240412 3130 45.05 20240909 2.26 N 204620 500 351 억 7380460 N N 0 N 00 N
12 20250311 140919 57 100.00 KOSDAQ 금융 N N N N N 4525 -55 5 -1.20 4108120126 913920 85.37 4390 4620 4380 5950 3210 4580 4495.05 10.50 0 -168296 4810 4695 4515 4400 4220 4752 4457 351 1370 500 3200 5 1 70283330 3180 -32.79 3.26 12 1.30 -138.00 1388.00 6260 20240412 -27.72 2721 20240909 66.30 4840 -6.51 20250305 3350 35.07 20250109 7200 -37.15 20240412 3130 44.57 20240909 2.26 N 204620 500 351 억 7380460 N N 0 N 00 N