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
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
20250306,160905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4465,-45,5,-1.00,5409799186,1194662,17.91,4580,4620,4450,5860,3160,4510,4528.37,10.03,0,71582,5020,4765,4585,4330,4150,4892,4457,351,1350,500,3150,5,1,70283330,3138,-32.36,3.22,12,1.70,-138.00,1388.00,6260,20240412,-28.67,2721,20240909,64.09,4840,-7.75,20250305,3350,33.28,20250109,7200,-37.99,20240412,3130,42.65,20240909,2.30,N,204620,500,351 억,,7047505,N,N,0,N,00,N
20250306,150904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4480,-30,5,-0.67,5192516734,1146077,17.19,4580,4620,4450,5860,3160,4510,4530.69,10.03,0,54418,5020,4765,4585,4330,4150,4892,4457,351,1350,500,3150,5,1,70283330,3149,-32.46,3.23,12,1.63,-138.00,1388.00,6260,20240412,-28.43,2721,20240909,64.65,4840,-7.44,20250305,3350,33.73,20250109,7200,-37.78,20240412,3130,43.13,20240909,2.30,N,204620,500,351 억,,7047505,N,N,0,N,00,N
20250306,140903,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4495,-15,5,-0.33,4600780120,1013931,15.20,4580,4620,4450,5860,3160,4510,4537.57,10.03,0,15358,5020,4765,4585,4330,4150,4892,4457,351,1350,500,3150,5,1,70283330,3159,-32.57,3.24,12,1.44,-138.00,1388.00,6260,20240412,-28.19,2721,20240909,65.20,4840,-7.13,20250305,3350,34.18,20250109,7200,-37.57,20240412,3130,43.61,20240909,2.30,N,204620,500,351 억,,7047505,N,N,0,N,00,N
20250306,130905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4515,5,2,0.11,4025497787,885839,13.28,4580,4620,4450,5860,3160,4510,4544.28,10.03,0,31566,5020,4765,4585,4330,4150,4892,4457,351,1350,500,3150,5,1,70283330,3173,-32.72,3.25,12,1.26,-138.00,1388.00,6260,20240412,-27.88,2721,20240909,65.93,4840,-6.71,20250305,3350,34.78,20250109,7200,-37.29,20240412,3130,44.25,20240909,2.30,N,204620,500,351 억,,7047505,N,N,0,N,00,N
20250306,120904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4535,25,2,0.55,3686043221,810685,12.16,4580,4620,4450,5860,3160,4510,4546.83,10.03,0,23991,5020,4765,4585,4330,4150,4892,4457,351,1350,500,3150,5,1,70283330,3187,-32.86,3.27,12,1.15,-138.00,1388.00,6260,20240412,-27.56,2721,20240909,66.67,4840,-6.30,20250305,3350,35.37,20250109,7200,-37.01,20240412,3130,44.89,20240909,2.30,N,204620,500,351 억,,7047505,N,N,0,N,00,N
20250306,110901,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4545,35,2,0.78,3260557051,717386,10.76,4580,4620,4450,5860,3160,4510,4545.05,10.03,0,36430,5020,4765,4585,4330,4150,4892,4457,351,1350,500,3150,5,1,70283330,3194,-32.93,3.27,12,1.02,-138.00,1388.00,6260,20240412,-27.40,2721,20240909,67.03,4840,-6.10,20250305,3350,35.67,20250109,7200,-36.88,20240412,3130,45.21,20240909,2.30,N,204620,500,351 억,,7047505,N,N,0,N,00,N
20250306,100903,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4570,60,2,1.33,2170717067,480127,7.20,4580,4580,4450,5860,3160,4510,4521.13,10.03,0,65131,5020,4765,4585,4330,4150,4892,4457,351,1350,500,3150,5,1,70283330,3212,-33.12,3.29,12,0.68,-138.00,1388.00,6260,20240412,-27.00,2721,20240909,67.95,4840,-5.58,20250305,3350,36.42,20250109,7200,-36.53,20240412,3130,46.01,20240909,2.30,N,204620,500,351 억,,7047505,N,N,0,N,00,N
20250306,090906,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4560,50,2,1.11,591514126,130863,1.96,4580,4580,4450,5860,3160,4510,4520.10,10.03,0,-32396,5020,4765,4585,4330,4150,4892,4457,351,1350,500,3150,5,1,70283330,3205,-33.04,3.29,12,0.19,-138.00,1388.00,6260,20240412,-27.16,2721,20240909,67.59,4840,-5.79,20250305,3350,36.12,20250109,7200,-36.67,20240412,3130,45.69,20240909,2.30,N,204620,500,351 억,,7047505,N,N,0,N,00,N
20250305,160854,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4510,145,2,3.32,30554999383,6639372,402.01,4495,4840,4405,5670,3060,4365,4602.14,8.91,0,755816,4648,4506,4373,4231,4098,4440,4165,351,1305,500,3050,5,1,70283330,3170,-32.68,3.25,12,9.45,-138.00,1388.00,6260,20240412,-27.96,2721,20240909,65.75,4840,-6.82,20250305,3350,34.63,20250109,7200,-37.36,20240412,3130,44.09,20240909,2.29,N,204620,500,351 억,,6260936,N,N,0,N,00,N
20250305,150858,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4505,140,2,3.21,29815637443,6474647,392.03,4495,4840,4405,5670,3060,4365,4605.00,8.91,0,734215,4648,4506,4373,4231,4098,4440,4165,351,1305,500,3050,5,1,70283330,3166,-32.64,3.25,12,9.21,-138.00,1388.00,6260,20240412,-28.04,2721,20240909,65.56,4840,-6.92,20250305,3350,34.48,20250109,7200,-37.43,20240412,3130,43.93,20240909,2.29,N,204620,500,351 억,,6260936,N,N,0,N,00,N
20250305,140856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4545,180,2,4.12,28583281571,6202296,375.54,4495,4840,4405,5670,3060,4365,4608.52,8.91,0,714808,4648,4506,4373,4231,4098,4440,4165,351,1305,500,3050,5,1,70283330,3194,-32.93,3.27,12,8.82,-138.00,1388.00,6260,20240412,-27.40,2721,20240909,67.03,4840,-6.10,20250305,3350,35.67,20250109,7200,-36.88,20240412,3130,45.21,20240909,2.29,N,204620,500,351 억,,6260936,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 160905 57 100.00 KOSDAQ 금융 N N N N N 4465 -45 5 -1.00 5409799186 1194662 17.91 4580 4620 4450 5860 3160 4510 4528.37 10.03 0 71582 5020 4765 4585 4330 4150 4892 4457 351 1350 500 3150 5 1 70283330 3138 -32.36 3.22 12 1.70 -138.00 1388.00 6260 20240412 -28.67 2721 20240909 64.09 4840 -7.75 20250305 3350 33.28 20250109 7200 -37.99 20240412 3130 42.65 20240909 2.30 N 204620 500 351 억 7047505 N N 0 N 00 N
3 20250306 150904 57 100.00 KOSDAQ 금융 N N N N N 4480 -30 5 -0.67 5192516734 1146077 17.19 4580 4620 4450 5860 3160 4510 4530.69 10.03 0 54418 5020 4765 4585 4330 4150 4892 4457 351 1350 500 3150 5 1 70283330 3149 -32.46 3.23 12 1.63 -138.00 1388.00 6260 20240412 -28.43 2721 20240909 64.65 4840 -7.44 20250305 3350 33.73 20250109 7200 -37.78 20240412 3130 43.13 20240909 2.30 N 204620 500 351 억 7047505 N N 0 N 00 N
4 20250306 140903 57 100.00 KOSDAQ 금융 N N N N N 4495 -15 5 -0.33 4600780120 1013931 15.20 4580 4620 4450 5860 3160 4510 4537.57 10.03 0 15358 5020 4765 4585 4330 4150 4892 4457 351 1350 500 3150 5 1 70283330 3159 -32.57 3.24 12 1.44 -138.00 1388.00 6260 20240412 -28.19 2721 20240909 65.20 4840 -7.13 20250305 3350 34.18 20250109 7200 -37.57 20240412 3130 43.61 20240909 2.30 N 204620 500 351 억 7047505 N N 0 N 00 N
5 20250306 130905 57 100.00 KOSDAQ 금융 N N N N N 4515 5 2 0.11 4025497787 885839 13.28 4580 4620 4450 5860 3160 4510 4544.28 10.03 0 31566 5020 4765 4585 4330 4150 4892 4457 351 1350 500 3150 5 1 70283330 3173 -32.72 3.25 12 1.26 -138.00 1388.00 6260 20240412 -27.88 2721 20240909 65.93 4840 -6.71 20250305 3350 34.78 20250109 7200 -37.29 20240412 3130 44.25 20240909 2.30 N 204620 500 351 억 7047505 N N 0 N 00 N
6 20250306 120904 57 100.00 KOSDAQ 금융 N N N N N 4535 25 2 0.55 3686043221 810685 12.16 4580 4620 4450 5860 3160 4510 4546.83 10.03 0 23991 5020 4765 4585 4330 4150 4892 4457 351 1350 500 3150 5 1 70283330 3187 -32.86 3.27 12 1.15 -138.00 1388.00 6260 20240412 -27.56 2721 20240909 66.67 4840 -6.30 20250305 3350 35.37 20250109 7200 -37.01 20240412 3130 44.89 20240909 2.30 N 204620 500 351 억 7047505 N N 0 N 00 N
7 20250306 110901 57 100.00 KOSDAQ 금융 N N N N N 4545 35 2 0.78 3260557051 717386 10.76 4580 4620 4450 5860 3160 4510 4545.05 10.03 0 36430 5020 4765 4585 4330 4150 4892 4457 351 1350 500 3150 5 1 70283330 3194 -32.93 3.27 12 1.02 -138.00 1388.00 6260 20240412 -27.40 2721 20240909 67.03 4840 -6.10 20250305 3350 35.67 20250109 7200 -36.88 20240412 3130 45.21 20240909 2.30 N 204620 500 351 억 7047505 N N 0 N 00 N
8 20250306 100903 57 100.00 KOSDAQ 금융 N N N N N 4570 60 2 1.33 2170717067 480127 7.20 4580 4580 4450 5860 3160 4510 4521.13 10.03 0 65131 5020 4765 4585 4330 4150 4892 4457 351 1350 500 3150 5 1 70283330 3212 -33.12 3.29 12 0.68 -138.00 1388.00 6260 20240412 -27.00 2721 20240909 67.95 4840 -5.58 20250305 3350 36.42 20250109 7200 -36.53 20240412 3130 46.01 20240909 2.30 N 204620 500 351 억 7047505 N N 0 N 00 N
9 20250306 090906 57 100.00 KOSDAQ 금융 N N N N N 4560 50 2 1.11 591514126 130863 1.96 4580 4580 4450 5860 3160 4510 4520.10 10.03 0 -32396 5020 4765 4585 4330 4150 4892 4457 351 1350 500 3150 5 1 70283330 3205 -33.04 3.29 12 0.19 -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 2.30 N 204620 500 351 억 7047505 N N 0 N 00 N
10 20250305 160854 57 100.00 KOSDAQ 금융 N N N N N 4510 145 2 3.32 30554999383 6639372 402.01 4495 4840 4405 5670 3060 4365 4602.14 8.91 0 755816 4648 4506 4373 4231 4098 4440 4165 351 1305 500 3050 5 1 70283330 3170 -32.68 3.25 12 9.45 -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 2.29 N 204620 500 351 억 6260936 N N 0 N 00 N
11 20250305 150858 57 100.00 KOSDAQ 금융 N N N N N 4505 140 2 3.21 29815637443 6474647 392.03 4495 4840 4405 5670 3060 4365 4605.00 8.91 0 734215 4648 4506 4373 4231 4098 4440 4165 351 1305 500 3050 5 1 70283330 3166 -32.64 3.25 12 9.21 -138.00 1388.00 6260 20240412 -28.04 2721 20240909 65.56 4840 -6.92 20250305 3350 34.48 20250109 7200 -37.43 20240412 3130 43.93 20240909 2.29 N 204620 500 351 억 6260936 N N 0 N 00 N
12 20250305 140856 57 100.00 KOSDAQ 금융 N N N N N 4545 180 2 4.12 28583281571 6202296 375.54 4495 4840 4405 5670 3060 4365 4608.52 8.91 0 714808 4648 4506 4373 4231 4098 4440 4165 351 1305 500 3050 5 1 70283330 3194 -32.93 3.27 12 8.82 -138.00 1388.00 6260 20240412 -27.40 2721 20240909 67.03 4840 -6.10 20250305 3350 35.67 20250109 7200 -36.88 20240412 3130 45.21 20240909 2.29 N 204620 500 351 억 6260936 N N 0 N 00 N