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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
437780/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
20250321,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,24958700,11821,73.98,2120,2120,2110,2755,1485,2120,2111.39,0.03,0,-1,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.24,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1715,N,N,0,N,00,N
20250321,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,24945980,11815,73.95,2120,2120,2110,2755,1485,2120,2111.38,0.03,0,-1,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.23,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1715,N,N,0,N,00,N
20250321,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,24939625,11812,73.93,2120,2120,2110,2755,1485,2120,2111.38,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.23,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1715,N,N,0,N,00,N
20250321,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,24702745,11700,73.23,2120,2120,2110,2755,1485,2120,2111.35,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.23,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1715,N,N,0,N,00,N
20250321,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,24702745,11700,73.23,2120,2120,2110,2755,1485,2120,2111.35,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.23,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1715,N,N,0,N,00,N
20250321,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,24681595,11690,73.16,2120,2120,2110,2755,1485,2120,2111.34,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.23,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1715,N,N,0,N,00,N
20250321,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,24044975,11389,71.28,2120,2120,2110,2755,1485,2120,2111.25,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.23,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,1715,N,N,0,N,00,N
20250321,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2120,1,0.01,2120,2120,2120,2755,1485,2120,2120.00,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.00,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1715,N,N,0,N,00,N
20250320,161939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,33793175,15978,3450.97,2110,2120,2110,2755,1485,2120,2114.98,0.03,0,-2,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.32,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1717,N,N,0,N,00,N
20250320,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,33719125,15943,3443.41,2110,2120,2110,2755,1485,2120,2114.98,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.32,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1717,N,N,0,N,00,N
20250320,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,10181280,4814,1039.74,2110,2120,2110,2755,1485,2120,2114.93,0.03,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.10,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,1717,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 20250321 161327 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 24958700 11821 73.98 2120 2120 2110 2755 1485 2120 2111.39 0.03 0 -1 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.24 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1715 N N 0 N 00 N
3 20250321 151314 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 24945980 11815 73.95 2120 2120 2110 2755 1485 2120 2111.38 0.03 0 -1 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.23 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1715 N N 0 N 00 N
4 20250321 141314 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 24939625 11812 73.93 2120 2120 2110 2755 1485 2120 2111.38 0.03 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.23 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1715 N N 0 N 00 N
5 20250321 131315 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 24702745 11700 73.23 2120 2120 2110 2755 1485 2120 2111.35 0.03 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.23 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1715 N N 0 N 00 N
6 20250321 121315 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 24702745 11700 73.23 2120 2120 2110 2755 1485 2120 2111.35 0.03 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.23 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1715 N N 0 N 00 N
7 20250321 111315 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 24681595 11690 73.16 2120 2120 2110 2755 1485 2120 2111.34 0.03 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.23 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1715 N N 0 N 00 N
8 20250321 101316 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 24044975 11389 71.28 2120 2120 2110 2755 1485 2120 2111.25 0.03 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.23 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 1715 N N 0 N 00 N
9 20250321 091324 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2120 1 0.01 2120 2120 2120 2755 1485 2120 2120.00 0.03 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.00 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1715 N N 0 N 00 N
10 20250320 161939 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 33793175 15978 3450.97 2110 2120 2110 2755 1485 2120 2114.98 0.03 0 -2 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.32 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1717 N N 0 N 00 N
11 20250320 151310 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 33719125 15943 3443.41 2110 2120 2110 2755 1485 2120 2114.98 0.03 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.32 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1717 N N 0 N 00 N
12 20250320 141315 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 10181280 4814 1039.74 2110 2120 2110 2755 1485 2120 2114.93 0.03 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.10 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 1717 N N 0 N 00 N