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
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
20250313,161012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4690,-305,5,-6.11,9127390083,1922927,99.00,4950,4950,4595,6490,3500,4995,4746.72,0.82,0,-102497,5438,5216,5088,4866,4738,5152,4802,139,1495,500,3390,5,1,27496125,1290,8.93,1.21,12,6.99,525.00,3891.00,6000,20250228,-21.83,2155,20240805,117.63,6000,-21.83,20250228,2700,73.70,20250203,6000,-21.83,20250228,2155,117.63,20240805,3.56,N,241520,500,139 억,,225224,N,N,0,N,00,N
20250313,151013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4750,-245,5,-4.90,8738224675,1840269,94.75,4950,4950,4595,6490,3500,4995,4748.04,0.82,0,-107301,5438,5216,5088,4866,4738,5152,4802,139,1495,500,3390,5,1,27496125,1306,9.05,1.22,12,6.69,525.00,3891.00,6000,20250228,-20.83,2155,20240805,120.42,6000,-20.83,20250228,2700,75.93,20250203,6000,-20.83,20250228,2155,120.42,20240805,3.56,N,241520,500,139 억,,225224,N,N,0,N,00,N
20250313,141013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4620,-375,5,-7.51,7807660780,1642785,84.58,4950,4950,4595,6490,3500,4995,4752.37,0.82,0,-100784,5438,5216,5088,4866,4738,5152,4802,139,1495,500,3390,5,1,27496125,1270,8.80,1.19,12,5.97,525.00,3891.00,6000,20250228,-23.00,2155,20240805,114.39,6000,-23.00,20250228,2700,71.11,20250203,6000,-23.00,20250228,2155,114.39,20240805,3.56,N,241520,500,139 억,,225224,N,N,0,N,00,N
20250313,131013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4615,-380,5,-7.61,7389358924,1552335,79.92,4950,4950,4595,6490,3500,4995,4759.82,0.82,0,-98295,5438,5216,5088,4866,4738,5152,4802,139,1495,500,3390,5,1,27496125,1269,8.79,1.19,12,5.65,525.00,3891.00,6000,20250228,-23.08,2155,20240805,114.15,6000,-23.08,20250228,2700,70.93,20250203,6000,-23.08,20250228,2155,114.15,20240805,3.56,N,241520,500,139 억,,225224,N,N,0,N,00,N
20250313,121012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4660,-335,5,-6.71,6497119655,1359457,69.99,4950,4950,4650,6490,3500,4995,4778.85,0.82,0,-84854,5438,5216,5088,4866,4738,5152,4802,139,1495,500,3390,5,1,27496125,1281,8.88,1.20,12,4.94,525.00,3891.00,6000,20250228,-22.33,2155,20240805,116.24,6000,-22.33,20250228,2700,72.59,20250203,6000,-22.33,20250228,2155,116.24,20240805,3.56,N,241520,500,139 억,,225224,N,N,0,N,00,N
20250313,111014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4670,-325,5,-6.51,5736919687,1196703,61.61,4950,4950,4650,6490,3500,4995,4793.57,0.82,0,-55665,5438,5216,5088,4866,4738,5152,4802,139,1495,500,3390,5,1,27496125,1284,8.90,1.20,12,4.35,525.00,3891.00,6000,20250228,-22.17,2155,20240805,116.71,6000,-22.17,20250228,2700,72.96,20250203,6000,-22.17,20250228,2155,116.71,20240805,3.56,N,241520,500,139 억,,225224,N,N,0,N,00,N
20250313,101012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4760,-235,5,-4.70,3878349719,801502,41.27,4950,4950,4730,6490,3500,4995,4838.42,0.82,0,-43216,5438,5216,5088,4866,4738,5152,4802,139,1495,500,3390,5,1,27496125,1309,9.07,1.22,12,2.91,525.00,3891.00,6000,20250228,-20.67,2155,20240805,120.88,6000,-20.67,20250228,2700,76.30,20250203,6000,-20.67,20250228,2155,120.88,20240805,3.56,N,241520,500,139 억,,225224,N,N,0,N,00,N
20250313,091015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4895,-100,5,-2.00,979229791,200044,10.30,4950,4950,4810,6490,3500,4995,4893.95,0.82,0,-25226,5438,5216,5088,4866,4738,5152,4802,139,1495,500,3390,5,1,27496125,1346,9.32,1.26,12,0.73,525.00,3891.00,6000,20250228,-18.42,2155,20240805,127.15,6000,-18.42,20250228,2700,81.30,20250203,6000,-18.42,20250228,2155,127.15,20240805,3.56,N,241520,500,139 억,,225224,N,N,0,N,00,N
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
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 161012 57 100.00 KOSDAQ 금융 N N N N N 4690 -305 5 -6.11 9127390083 1922927 99.00 4950 4950 4595 6490 3500 4995 4746.72 0.82 0 -102497 5438 5216 5088 4866 4738 5152 4802 139 1495 500 3390 5 1 27496125 1290 8.93 1.21 12 6.99 525.00 3891.00 6000 20250228 -21.83 2155 20240805 117.63 6000 -21.83 20250228 2700 73.70 20250203 6000 -21.83 20250228 2155 117.63 20240805 3.56 N 241520 500 139 억 225224 N N 0 N 00 N
3 20250313 151013 57 100.00 KOSDAQ 금융 N N N N N 4750 -245 5 -4.90 8738224675 1840269 94.75 4950 4950 4595 6490 3500 4995 4748.04 0.82 0 -107301 5438 5216 5088 4866 4738 5152 4802 139 1495 500 3390 5 1 27496125 1306 9.05 1.22 12 6.69 525.00 3891.00 6000 20250228 -20.83 2155 20240805 120.42 6000 -20.83 20250228 2700 75.93 20250203 6000 -20.83 20250228 2155 120.42 20240805 3.56 N 241520 500 139 억 225224 N N 0 N 00 N
4 20250313 141013 57 100.00 KOSDAQ 금융 N N N N N 4620 -375 5 -7.51 7807660780 1642785 84.58 4950 4950 4595 6490 3500 4995 4752.37 0.82 0 -100784 5438 5216 5088 4866 4738 5152 4802 139 1495 500 3390 5 1 27496125 1270 8.80 1.19 12 5.97 525.00 3891.00 6000 20250228 -23.00 2155 20240805 114.39 6000 -23.00 20250228 2700 71.11 20250203 6000 -23.00 20250228 2155 114.39 20240805 3.56 N 241520 500 139 억 225224 N N 0 N 00 N
5 20250313 131013 57 100.00 KOSDAQ 금융 N N N N N 4615 -380 5 -7.61 7389358924 1552335 79.92 4950 4950 4595 6490 3500 4995 4759.82 0.82 0 -98295 5438 5216 5088 4866 4738 5152 4802 139 1495 500 3390 5 1 27496125 1269 8.79 1.19 12 5.65 525.00 3891.00 6000 20250228 -23.08 2155 20240805 114.15 6000 -23.08 20250228 2700 70.93 20250203 6000 -23.08 20250228 2155 114.15 20240805 3.56 N 241520 500 139 억 225224 N N 0 N 00 N
6 20250313 121012 57 100.00 KOSDAQ 금융 N N N N N 4660 -335 5 -6.71 6497119655 1359457 69.99 4950 4950 4650 6490 3500 4995 4778.85 0.82 0 -84854 5438 5216 5088 4866 4738 5152 4802 139 1495 500 3390 5 1 27496125 1281 8.88 1.20 12 4.94 525.00 3891.00 6000 20250228 -22.33 2155 20240805 116.24 6000 -22.33 20250228 2700 72.59 20250203 6000 -22.33 20250228 2155 116.24 20240805 3.56 N 241520 500 139 억 225224 N N 0 N 00 N
7 20250313 111014 57 100.00 KOSDAQ 금융 N N N N N 4670 -325 5 -6.51 5736919687 1196703 61.61 4950 4950 4650 6490 3500 4995 4793.57 0.82 0 -55665 5438 5216 5088 4866 4738 5152 4802 139 1495 500 3390 5 1 27496125 1284 8.90 1.20 12 4.35 525.00 3891.00 6000 20250228 -22.17 2155 20240805 116.71 6000 -22.17 20250228 2700 72.96 20250203 6000 -22.17 20250228 2155 116.71 20240805 3.56 N 241520 500 139 억 225224 N N 0 N 00 N
8 20250313 101012 57 100.00 KOSDAQ 금융 N N N N N 4760 -235 5 -4.70 3878349719 801502 41.27 4950 4950 4730 6490 3500 4995 4838.42 0.82 0 -43216 5438 5216 5088 4866 4738 5152 4802 139 1495 500 3390 5 1 27496125 1309 9.07 1.22 12 2.91 525.00 3891.00 6000 20250228 -20.67 2155 20240805 120.88 6000 -20.67 20250228 2700 76.30 20250203 6000 -20.67 20250228 2155 120.88 20240805 3.56 N 241520 500 139 억 225224 N N 0 N 00 N
9 20250313 091015 57 100.00 KOSDAQ 금융 N N N N N 4895 -100 5 -2.00 979229791 200044 10.30 4950 4950 4810 6490 3500 4995 4893.95 0.82 0 -25226 5438 5216 5088 4866 4738 5152 4802 139 1495 500 3390 5 1 27496125 1346 9.32 1.26 12 0.73 525.00 3891.00 6000 20250228 -18.42 2155 20240805 127.15 6000 -18.42 20250228 2700 81.30 20250203 6000 -18.42 20250228 2155 127.15 20240805 3.56 N 241520 500 139 억 225224 N N 0 N 00 N
10 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
11 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
12 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