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
438580/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
20250321,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,152890,72,2.34,2130,2130,2120,2765,1495,2130,2123.47,0.02,0,0,2153,2141,2128,2116,2103,2135,2110,3,635,100,1490,5,1,3020000,64,41.67,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240329,2070,2.66,20241119,0.00,N,438580,100,3 억,,727,N,N,0,N,00,N
20250321,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,55140,26,0.85,2130,2130,2120,2765,1495,2130,2120.77,0.02,0,0,2153,2141,2128,2116,2103,2135,2110,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,727,N,N,0,N,00,N
20250321,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,55140,26,0.85,2130,2130,2120,2765,1495,2130,2120.77,0.02,0,0,2153,2141,2128,2116,2103,2135,2110,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,727,N,N,0,N,00,N
20250321,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,55140,26,0.85,2130,2130,2120,2765,1495,2130,2120.77,0.02,0,0,2153,2141,2128,2116,2103,2135,2110,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,727,N,N,0,N,00,N
20250321,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,55140,26,0.85,2130,2130,2120,2765,1495,2130,2120.77,0.02,0,0,2153,2141,2128,2116,2103,2135,2110,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,727,N,N,0,N,00,N
20250321,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,53010,25,0.81,2130,2130,2120,2765,1495,2130,2120.40,0.02,0,0,2153,2141,2128,2116,2103,2135,2110,3,635,100,1490,5,1,3020000,64,41.57,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.67,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2375,-10.74,20240329,2070,2.42,20241119,0.00,N,438580,100,3 억,,727,N,N,0,N,00,N
20250321,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.02,0,0,2153,2141,2128,2116,2103,2135,2110,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,727,N,N,0,N,00,N
20250321,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.02,0,0,2153,2141,2128,2116,2103,2135,2110,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,727,N,N,0,N,00,N
20250320,161940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,6500270,3073,1707.22,2140,2140,2115,2765,1495,2130,2115.28,0.02,0,38,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.10,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,689,N,N,0,N,00,N
20250320,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,6457670,3053,1696.11,2140,2140,2115,2765,1495,2130,2115.19,0.02,0,38,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3020000,64,41.86,1.14,12,0.10,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2375,-10.11,20240329,2070,3.14,20241119,0.00,N,438580,100,3 억,,689,N,N,0,N,00,N
20250320,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,6455535,3052,1695.56,2140,2140,2115,2765,1495,2130,2115.18,0.02,0,38,2143,2136,2128,2121,2113,2132,2117,3,635,100,1490,5,1,3020000,64,41.76,1.13,12,0.10,51.00,1881.00,2400,20240313,-11.25,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240329,2070,2.90,20241119,0.00,N,438580,100,3 억,,689,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 161328 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 152890 72 2.34 2130 2130 2120 2765 1495 2130 2123.47 0.02 0 0 2153 2141 2128 2116 2103 2135 2110 3 635 100 1490 5 1 3020000 64 41.67 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240329 2070 2.66 20241119 0.00 N 438580 100 3 억 727 N N 0 N 00 N
3 20250321 151314 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 55140 26 0.85 2130 2130 2120 2765 1495 2130 2120.77 0.02 0 0 2153 2141 2128 2116 2103 2135 2110 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 727 N N 0 N 00 N
4 20250321 141315 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 55140 26 0.85 2130 2130 2120 2765 1495 2130 2120.77 0.02 0 0 2153 2141 2128 2116 2103 2135 2110 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 727 N N 0 N 00 N
5 20250321 131316 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 55140 26 0.85 2130 2130 2120 2765 1495 2130 2120.77 0.02 0 0 2153 2141 2128 2116 2103 2135 2110 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 727 N N 0 N 00 N
6 20250321 121315 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 55140 26 0.85 2130 2130 2120 2765 1495 2130 2120.77 0.02 0 0 2153 2141 2128 2116 2103 2135 2110 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 727 N N 0 N 00 N
7 20250321 111316 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 53010 25 0.81 2130 2130 2120 2765 1495 2130 2120.40 0.02 0 0 2153 2141 2128 2116 2103 2135 2110 3 635 100 1490 5 1 3020000 64 41.57 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.67 2070 20241119 2.42 2155 -1.62 20250106 2080 1.92 20250110 2375 -10.74 20240329 2070 2.42 20241119 0.00 N 438580 100 3 억 727 N N 0 N 00 N
8 20250321 101317 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.02 0 0 2153 2141 2128 2116 2103 2135 2110 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 727 N N 0 N 00 N
9 20250321 091324 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.02 0 0 2153 2141 2128 2116 2103 2135 2110 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 727 N N 0 N 00 N
10 20250320 161940 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 6500270 3073 1707.22 2140 2140 2115 2765 1495 2130 2115.28 0.02 0 38 2143 2136 2128 2121 2113 2132 2117 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.10 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 689 N N 0 N 00 N
11 20250320 151310 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 6457670 3053 1696.11 2140 2140 2115 2765 1495 2130 2115.19 0.02 0 38 2143 2136 2128 2121 2113 2132 2117 3 635 100 1490 5 1 3020000 64 41.86 1.14 12 0.10 51.00 1881.00 2400 20240313 -11.04 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2375 -10.11 20240329 2070 3.14 20241119 0.00 N 438580 100 3 억 689 N N 0 N 00 N
12 20250320 141316 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 6455535 3052 1695.56 2140 2140 2115 2765 1495 2130 2115.18 0.02 0 38 2143 2136 2128 2121 2113 2132 2117 3 635 100 1490 5 1 3020000 64 41.76 1.13 12 0.10 51.00 1881.00 2400 20240313 -11.25 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240329 2070 2.90 20241119 0.00 N 438580 100 3 억 689 N N 0 N 00 N