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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4355,110,2,2.59,3892721542,900225,38.20,4255,4410,4235,5510,2975,4245,4324.18,10.05,0,85147,4798,4521,4313,4036,3828,4417,3932,351,1265,500,2970,5,1,70283330,3061,-31.56,3.14,12,1.28,-138.00,1388.00,6260,20240412,-30.43,2721,20240909,60.05,4840,-10.02,20250305,3350,30.00,20250109,7200,-39.51,20240412,3130,39.14,20240909,2.23,N,204620,500,351 억,,7066405,N,N,0,N,00,N
20250313,150927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4330,85,2,2.00,3760739662,869849,36.92,4255,4410,4235,5510,2975,4245,4323.47,10.05,0,84951,4798,4521,4313,4036,3828,4417,3932,351,1265,500,2970,5,1,70283330,3043,-31.38,3.12,12,1.24,-138.00,1388.00,6260,20240412,-30.83,2721,20240909,59.13,4840,-10.54,20250305,3350,29.25,20250109,7200,-39.86,20240412,3130,38.34,20240909,2.23,N,204620,500,351 억,,7066405,N,N,0,N,00,N
20250313,140927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4345,100,2,2.36,3426037591,792653,33.64,4255,4410,4235,5510,2975,4245,4322.27,10.05,0,96086,4798,4521,4313,4036,3828,4417,3932,351,1265,500,2970,5,1,70283330,3054,-31.49,3.13,12,1.13,-138.00,1388.00,6260,20240412,-30.59,2721,20240909,59.68,4840,-10.23,20250305,3350,29.70,20250109,7200,-39.65,20240412,3130,38.82,20240909,2.23,N,204620,500,351 억,,7066405,N,N,0,N,00,N
20250313,130927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4365,120,2,2.83,2831122904,656445,27.86,4255,4370,4235,5510,2975,4245,4312.84,10.05,0,84787,4798,4521,4313,4036,3828,4417,3932,351,1265,500,2970,5,1,70283330,3068,-31.63,3.14,12,0.93,-138.00,1388.00,6260,20240412,-30.27,2721,20240909,60.42,4840,-9.81,20250305,3350,30.30,20250109,7200,-39.38,20240412,3130,39.46,20240909,2.23,N,204620,500,351 억,,7066405,N,N,0,N,00,N
20250313,120927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4345,100,2,2.36,2342770229,544107,23.09,4255,4370,4235,5510,2975,4245,4305.75,10.05,0,88853,4798,4521,4313,4036,3828,4417,3932,351,1265,500,2970,5,1,70283330,3054,-31.49,3.13,12,0.77,-138.00,1388.00,6260,20240412,-30.59,2721,20240909,59.68,4840,-10.23,20250305,3350,29.70,20250109,7200,-39.65,20240412,3130,38.82,20240909,2.23,N,204620,500,351 억,,7066405,N,N,0,N,00,N
20250313,110928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4325,80,2,1.88,1736577908,404486,17.17,4255,4370,4235,5510,2975,4245,4293.33,10.05,0,61434,4798,4521,4313,4036,3828,4417,3932,351,1265,500,2970,5,1,70283330,3040,-31.34,3.12,12,0.58,-138.00,1388.00,6260,20240412,-30.91,2721,20240909,58.95,4840,-10.64,20250305,3350,29.10,20250109,7200,-39.93,20240412,3130,38.18,20240909,2.23,N,204620,500,351 억,,7066405,N,N,0,N,00,N
20250313,100927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4285,40,2,0.94,1329506197,309834,13.15,4255,4370,4235,5510,2975,4245,4291.07,10.05,0,42711,4798,4521,4313,4036,3828,4417,3932,351,1265,500,2970,5,1,70283330,3012,-31.05,3.09,12,0.44,-138.00,1388.00,6260,20240412,-31.55,2721,20240909,57.48,4840,-11.47,20250305,3350,27.91,20250109,7200,-40.49,20240412,3130,36.90,20240909,2.23,N,204620,500,351 억,,7066405,N,N,0,N,00,N
20250313,090930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4320,75,2,1.77,428787305,99706,4.23,4255,4355,4235,5510,2975,4245,4300.68,10.05,0,5232,4798,4521,4313,4036,3828,4417,3932,351,1265,500,2970,5,1,70283330,3036,-31.30,3.11,12,0.14,-138.00,1388.00,6260,20240412,-30.99,2721,20240909,58.77,4840,-10.74,20250305,3350,28.96,20250109,7200,-40.00,20240412,3130,38.02,20240909,2.23,N,204620,500,351 억,,7066405,N,N,0,N,00,N
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
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 20250313 160926 57 100.00 KOSDAQ 금융 N N N N N 4355 110 2 2.59 3892721542 900225 38.20 4255 4410 4235 5510 2975 4245 4324.18 10.05 0 85147 4798 4521 4313 4036 3828 4417 3932 351 1265 500 2970 5 1 70283330 3061 -31.56 3.14 12 1.28 -138.00 1388.00 6260 20240412 -30.43 2721 20240909 60.05 4840 -10.02 20250305 3350 30.00 20250109 7200 -39.51 20240412 3130 39.14 20240909 2.23 N 204620 500 351 억 7066405 N N 0 N 00 N
3 20250313 150927 57 100.00 KOSDAQ 금융 N N N N N 4330 85 2 2.00 3760739662 869849 36.92 4255 4410 4235 5510 2975 4245 4323.47 10.05 0 84951 4798 4521 4313 4036 3828 4417 3932 351 1265 500 2970 5 1 70283330 3043 -31.38 3.12 12 1.24 -138.00 1388.00 6260 20240412 -30.83 2721 20240909 59.13 4840 -10.54 20250305 3350 29.25 20250109 7200 -39.86 20240412 3130 38.34 20240909 2.23 N 204620 500 351 억 7066405 N N 0 N 00 N
4 20250313 140927 57 100.00 KOSDAQ 금융 N N N N N 4345 100 2 2.36 3426037591 792653 33.64 4255 4410 4235 5510 2975 4245 4322.27 10.05 0 96086 4798 4521 4313 4036 3828 4417 3932 351 1265 500 2970 5 1 70283330 3054 -31.49 3.13 12 1.13 -138.00 1388.00 6260 20240412 -30.59 2721 20240909 59.68 4840 -10.23 20250305 3350 29.70 20250109 7200 -39.65 20240412 3130 38.82 20240909 2.23 N 204620 500 351 억 7066405 N N 0 N 00 N
5 20250313 130927 57 100.00 KOSDAQ 금융 N N N N N 4365 120 2 2.83 2831122904 656445 27.86 4255 4370 4235 5510 2975 4245 4312.84 10.05 0 84787 4798 4521 4313 4036 3828 4417 3932 351 1265 500 2970 5 1 70283330 3068 -31.63 3.14 12 0.93 -138.00 1388.00 6260 20240412 -30.27 2721 20240909 60.42 4840 -9.81 20250305 3350 30.30 20250109 7200 -39.38 20240412 3130 39.46 20240909 2.23 N 204620 500 351 억 7066405 N N 0 N 00 N
6 20250313 120927 57 100.00 KOSDAQ 금융 N N N N N 4345 100 2 2.36 2342770229 544107 23.09 4255 4370 4235 5510 2975 4245 4305.75 10.05 0 88853 4798 4521 4313 4036 3828 4417 3932 351 1265 500 2970 5 1 70283330 3054 -31.49 3.13 12 0.77 -138.00 1388.00 6260 20240412 -30.59 2721 20240909 59.68 4840 -10.23 20250305 3350 29.70 20250109 7200 -39.65 20240412 3130 38.82 20240909 2.23 N 204620 500 351 억 7066405 N N 0 N 00 N
7 20250313 110928 57 100.00 KOSDAQ 금융 N N N N N 4325 80 2 1.88 1736577908 404486 17.17 4255 4370 4235 5510 2975 4245 4293.33 10.05 0 61434 4798 4521 4313 4036 3828 4417 3932 351 1265 500 2970 5 1 70283330 3040 -31.34 3.12 12 0.58 -138.00 1388.00 6260 20240412 -30.91 2721 20240909 58.95 4840 -10.64 20250305 3350 29.10 20250109 7200 -39.93 20240412 3130 38.18 20240909 2.23 N 204620 500 351 억 7066405 N N 0 N 00 N
8 20250313 100927 57 100.00 KOSDAQ 금융 N N N N N 4285 40 2 0.94 1329506197 309834 13.15 4255 4370 4235 5510 2975 4245 4291.07 10.05 0 42711 4798 4521 4313 4036 3828 4417 3932 351 1265 500 2970 5 1 70283330 3012 -31.05 3.09 12 0.44 -138.00 1388.00 6260 20240412 -31.55 2721 20240909 57.48 4840 -11.47 20250305 3350 27.91 20250109 7200 -40.49 20240412 3130 36.90 20240909 2.23 N 204620 500 351 억 7066405 N N 0 N 00 N
9 20250313 090930 57 100.00 KOSDAQ 금융 N N N N N 4320 75 2 1.77 428787305 99706 4.23 4255 4355 4235 5510 2975 4245 4300.68 10.05 0 5232 4798 4521 4313 4036 3828 4417 3932 351 1265 500 2970 5 1 70283330 3036 -31.30 3.11 12 0.14 -138.00 1388.00 6260 20240412 -30.99 2721 20240909 58.77 4840 -10.74 20250305 3350 28.96 20250109 7200 -40.00 20240412 3130 38.02 20240909 2.23 N 204620 500 351 억 7066405 N N 0 N 00 N
10 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
11 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
12 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