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
241520/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
20250312,161007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4995,-175,5,-3.38,9592963009,1874176,102.67,5080,5310,4960,6720,3620,5170,5118.83,1.09,0,-76671,5426,5297,5041,4912,4656,5362,4977,139,1550,500,3510,5,1,27496125,1373,9.51,1.28,12,6.82,525.00,3891.00,6000,20250228,-16.75,2155,20240805,131.79,6000,-16.75,20250228,2700,85.00,20250203,6000,-16.75,20250228,2155,131.79,20240805,3.64,N,241520,500,139 억,,300744,N,N,0,N,00,N
20250312,151008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5080,-90,5,-1.74,9286284224,1813012,99.32,5080,5310,4960,6720,3620,5170,5121.97,1.09,0,-80983,5426,5297,5041,4912,4656,5362,4977,139,1550,500,3510,10,1,27496125,1397,9.68,1.31,12,6.59,525.00,3891.00,6000,20250228,-15.33,2155,20240805,135.73,6000,-15.33,20250228,2700,88.15,20250203,6000,-15.33,20250228,2155,135.73,20240805,3.64,N,241520,500,139 억,,300744,N,N,0,N,00,N
20250312,141006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5060,-110,5,-2.13,7601572990,1476850,80.91,5080,5310,5015,6720,3620,5170,5147.12,1.09,0,-93005,5426,5297,5041,4912,4656,5362,4977,139,1550,500,3510,10,1,27496125,1391,9.64,1.30,12,5.37,525.00,3891.00,6000,20250228,-15.67,2155,20240805,134.80,6000,-15.67,20250228,2700,87.41,20250203,6000,-15.67,20250228,2155,134.80,20240805,3.64,N,241520,500,139 억,,300744,N,N,0,N,00,N
20250312,131007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5120,-50,5,-0.97,4350038815,850227,46.58,5080,5220,5015,6720,3620,5170,5116.20,1.09,0,-40162,5426,5297,5041,4912,4656,5362,4977,139,1550,500,3510,10,1,27496125,1408,9.75,1.32,12,3.09,525.00,3891.00,6000,20250228,-14.67,2155,20240805,137.59,6000,-14.67,20250228,2700,89.63,20250203,6000,-14.67,20250228,2155,137.59,20240805,3.64,N,241520,500,139 억,,300744,N,N,0,N,00,N
20250312,121010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5160,-10,5,-0.19,3383992380,663260,36.34,5080,5190,5015,6720,3620,5170,5101.85,1.09,0,-40839,5426,5297,5041,4912,4656,5362,4977,139,1550,500,3510,10,1,27496125,1419,9.83,1.33,12,2.41,525.00,3891.00,6000,20250228,-14.00,2155,20240805,139.44,6000,-14.00,20250228,2700,91.11,20250203,6000,-14.00,20250228,2155,139.44,20240805,3.64,N,241520,500,139 억,,300744,N,N,0,N,00,N
20250312,111002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5125,-45,5,-0.87,2600975180,511379,28.02,5080,5150,5015,6720,3620,5170,5085.87,1.09,0,-15284,5426,5297,5041,4912,4656,5362,4977,139,1550,500,3510,10,1,27496125,1409,9.76,1.32,12,1.86,525.00,3891.00,6000,20250228,-14.58,2155,20240805,137.82,6000,-14.58,20250228,2700,89.81,20250203,6000,-14.58,20250228,2155,137.82,20240805,3.64,N,241520,500,139 억,,300744,N,N,0,N,00,N
20250312,101004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5080,-90,5,-1.74,1904484685,375180,20.55,5080,5150,5015,6720,3620,5170,5075.68,1.09,0,-13229,5426,5297,5041,4912,4656,5362,4977,139,1550,500,3510,10,1,27496125,1397,9.68,1.31,12,1.36,525.00,3891.00,6000,20250228,-15.33,2155,20240805,135.73,6000,-15.33,20250228,2700,88.15,20250203,6000,-15.33,20250228,2155,135.73,20240805,3.64,N,241520,500,139 억,,300744,N,N,0,N,00,N
20250312,091011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5040,-130,5,-2.51,731813320,144476,7.91,5080,5110,5015,6720,3620,5170,5063.81,1.09,0,-39515,5426,5297,5041,4912,4656,5362,4977,139,1550,500,3510,10,1,27496125,1386,9.60,1.30,12,0.53,525.00,3891.00,6000,20250228,-16.00,2155,20240805,133.87,6000,-16.00,20250228,2700,86.67,20250203,6000,-16.00,20250228,2155,133.87,20240805,3.64,N,241520,500,139 억,,300744,N,N,0,N,00,N
20250311,160959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5170,120,2,2.38,8631941676,1725640,62.97,4790,5170,4785,6560,3540,5050,5001.27,1.17,0,-25604,5400,5225,5065,4890,4730,5312,4977,139,1510,500,3430,10,1,27496125,1422,9.85,1.33,12,6.28,525.00,3891.00,6000,20250228,-13.83,2155,20240805,139.91,6000,-13.83,20250228,2700,91.48,20250203,6000,-13.83,20250228,2155,139.91,20240805,3.70,N,241520,500,139 억,,322741,N,N,0,N,00,N
20250311,151002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5140,90,2,1.78,7526087111,1510745,55.13,4790,5140,4785,6560,3540,5050,4981.70,1.17,0,5440,5400,5225,5065,4890,4730,5312,4977,139,1510,500,3430,10,1,27496125,1413,9.79,1.32,12,5.49,525.00,3891.00,6000,20250228,-14.33,2155,20240805,138.52,6000,-14.33,20250228,2700,90.37,20250203,6000,-14.33,20250228,2155,138.52,20240805,3.70,N,241520,500,139 억,,322741,N,N,0,N,00,N
20250311,141005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5060,10,2,0.20,6596263161,1327420,48.44,4790,5120,4785,6560,3540,5050,4969.23,1.17,0,17914,5400,5225,5065,4890,4730,5312,4977,139,1510,500,3430,10,1,27496125,1391,9.64,1.30,12,4.83,525.00,3891.00,6000,20250228,-15.67,2155,20240805,134.80,6000,-15.67,20250228,2700,87.41,20250203,6000,-15.67,20250228,2155,134.80,20240805,3.70,N,241520,500,139 억,,322741,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 161007 57 100.00 KOSDAQ 금융 N N N N N 4995 -175 5 -3.38 9592963009 1874176 102.67 5080 5310 4960 6720 3620 5170 5118.83 1.09 0 -76671 5426 5297 5041 4912 4656 5362 4977 139 1550 500 3510 5 1 27496125 1373 9.51 1.28 12 6.82 525.00 3891.00 6000 20250228 -16.75 2155 20240805 131.79 6000 -16.75 20250228 2700 85.00 20250203 6000 -16.75 20250228 2155 131.79 20240805 3.64 N 241520 500 139 억 300744 N N 0 N 00 N
3 20250312 151008 57 100.00 KOSDAQ 금융 N N N N N 5080 -90 5 -1.74 9286284224 1813012 99.32 5080 5310 4960 6720 3620 5170 5121.97 1.09 0 -80983 5426 5297 5041 4912 4656 5362 4977 139 1550 500 3510 10 1 27496125 1397 9.68 1.31 12 6.59 525.00 3891.00 6000 20250228 -15.33 2155 20240805 135.73 6000 -15.33 20250228 2700 88.15 20250203 6000 -15.33 20250228 2155 135.73 20240805 3.64 N 241520 500 139 억 300744 N N 0 N 00 N
4 20250312 141006 57 100.00 KOSDAQ 금융 N N N N N 5060 -110 5 -2.13 7601572990 1476850 80.91 5080 5310 5015 6720 3620 5170 5147.12 1.09 0 -93005 5426 5297 5041 4912 4656 5362 4977 139 1550 500 3510 10 1 27496125 1391 9.64 1.30 12 5.37 525.00 3891.00 6000 20250228 -15.67 2155 20240805 134.80 6000 -15.67 20250228 2700 87.41 20250203 6000 -15.67 20250228 2155 134.80 20240805 3.64 N 241520 500 139 억 300744 N N 0 N 00 N
5 20250312 131007 57 100.00 KOSDAQ 금융 N N N N N 5120 -50 5 -0.97 4350038815 850227 46.58 5080 5220 5015 6720 3620 5170 5116.20 1.09 0 -40162 5426 5297 5041 4912 4656 5362 4977 139 1550 500 3510 10 1 27496125 1408 9.75 1.32 12 3.09 525.00 3891.00 6000 20250228 -14.67 2155 20240805 137.59 6000 -14.67 20250228 2700 89.63 20250203 6000 -14.67 20250228 2155 137.59 20240805 3.64 N 241520 500 139 억 300744 N N 0 N 00 N
6 20250312 121010 57 100.00 KOSDAQ 금융 N N N N N 5160 -10 5 -0.19 3383992380 663260 36.34 5080 5190 5015 6720 3620 5170 5101.85 1.09 0 -40839 5426 5297 5041 4912 4656 5362 4977 139 1550 500 3510 10 1 27496125 1419 9.83 1.33 12 2.41 525.00 3891.00 6000 20250228 -14.00 2155 20240805 139.44 6000 -14.00 20250228 2700 91.11 20250203 6000 -14.00 20250228 2155 139.44 20240805 3.64 N 241520 500 139 억 300744 N N 0 N 00 N
7 20250312 111002 57 100.00 KOSDAQ 금융 N N N N N 5125 -45 5 -0.87 2600975180 511379 28.02 5080 5150 5015 6720 3620 5170 5085.87 1.09 0 -15284 5426 5297 5041 4912 4656 5362 4977 139 1550 500 3510 10 1 27496125 1409 9.76 1.32 12 1.86 525.00 3891.00 6000 20250228 -14.58 2155 20240805 137.82 6000 -14.58 20250228 2700 89.81 20250203 6000 -14.58 20250228 2155 137.82 20240805 3.64 N 241520 500 139 억 300744 N N 0 N 00 N
8 20250312 101004 57 100.00 KOSDAQ 금융 N N N N N 5080 -90 5 -1.74 1904484685 375180 20.55 5080 5150 5015 6720 3620 5170 5075.68 1.09 0 -13229 5426 5297 5041 4912 4656 5362 4977 139 1550 500 3510 10 1 27496125 1397 9.68 1.31 12 1.36 525.00 3891.00 6000 20250228 -15.33 2155 20240805 135.73 6000 -15.33 20250228 2700 88.15 20250203 6000 -15.33 20250228 2155 135.73 20240805 3.64 N 241520 500 139 억 300744 N N 0 N 00 N
9 20250312 091011 57 100.00 KOSDAQ 금융 N N N N N 5040 -130 5 -2.51 731813320 144476 7.91 5080 5110 5015 6720 3620 5170 5063.81 1.09 0 -39515 5426 5297 5041 4912 4656 5362 4977 139 1550 500 3510 10 1 27496125 1386 9.60 1.30 12 0.53 525.00 3891.00 6000 20250228 -16.00 2155 20240805 133.87 6000 -16.00 20250228 2700 86.67 20250203 6000 -16.00 20250228 2155 133.87 20240805 3.64 N 241520 500 139 억 300744 N N 0 N 00 N
10 20250311 160959 57 100.00 KOSDAQ 금융 N N N N N 5170 120 2 2.38 8631941676 1725640 62.97 4790 5170 4785 6560 3540 5050 5001.27 1.17 0 -25604 5400 5225 5065 4890 4730 5312 4977 139 1510 500 3430 10 1 27496125 1422 9.85 1.33 12 6.28 525.00 3891.00 6000 20250228 -13.83 2155 20240805 139.91 6000 -13.83 20250228 2700 91.48 20250203 6000 -13.83 20250228 2155 139.91 20240805 3.70 N 241520 500 139 억 322741 N N 0 N 00 N
11 20250311 151002 57 100.00 KOSDAQ 금융 N N N N N 5140 90 2 1.78 7526087111 1510745 55.13 4790 5140 4785 6560 3540 5050 4981.70 1.17 0 5440 5400 5225 5065 4890 4730 5312 4977 139 1510 500 3430 10 1 27496125 1413 9.79 1.32 12 5.49 525.00 3891.00 6000 20250228 -14.33 2155 20240805 138.52 6000 -14.33 20250228 2700 90.37 20250203 6000 -14.33 20250228 2155 138.52 20240805 3.70 N 241520 500 139 억 322741 N N 0 N 00 N
12 20250311 141005 57 100.00 KOSDAQ 금융 N N N N N 5060 10 2 0.20 6596263161 1327420 48.44 4790 5120 4785 6560 3540 5050 4969.23 1.17 0 17914 5400 5225 5065 4890 4730 5312 4977 139 1510 500 3430 10 1 27496125 1391 9.64 1.30 12 4.83 525.00 3891.00 6000 20250228 -15.67 2155 20240805 134.80 6000 -15.67 20250228 2700 87.41 20250203 6000 -15.67 20250228 2155 134.80 20240805 3.70 N 241520 500 139 억 322741 N N 0 N 00 N