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
445970/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
20250321,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,3616240,1674,306.03,2175,2175,2160,2810,1520,2165,2160.24,0.01,0,-2,2185,2175,2170,2160,2155,2172,2157,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.03,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250321,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,3579360,1657,302.93,2175,2175,2160,2810,1520,2165,2160.14,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.03,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250321,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,3562035,1649,301.46,2175,2175,2160,2810,1520,2165,2160.12,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.03,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250321,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,3557705,1647,301.10,2175,2175,2160,2810,1520,2165,2160.11,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.03,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250321,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,2004665,928,169.65,2175,2175,2160,2810,1520,2165,2160.20,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.02,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250321,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,2004665,928,169.65,2175,2175,2160,2810,1520,2165,2160.20,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.02,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250321,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,17400,8,1.46,2175,2175,2175,2810,1520,2165,2175.00,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.00,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250321,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,17400,8,1.46,2175,2175,2175,2810,1520,2165,2175.00,0.01,0,0,2185,2175,2170,2160,2155,2172,2157,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.00,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250320,161947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,1184355,547,3.95,2180,2180,2165,2830,1530,2180,2165.18,0.01,0,0,2193,2186,2173,2166,2153,2190,2170,5,650,100,1520,5,1,5360000,116,40.09,1.06,12,0.01,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250320,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,1147495,530,3.83,2180,2180,2165,2830,1530,2180,2165.08,0.01,0,16,2193,2186,2173,2166,2153,2190,2170,5,650,100,1520,5,1,5360000,117,40.28,1.06,12,0.01,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250320,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,1147495,530,3.83,2180,2180,2165,2830,1530,2180,2165.08,0.01,0,16,2193,2186,2173,2166,2153,2190,2170,5,650,100,1520,5,1,5360000,117,40.28,1.06,12,0.01,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,N,445970,100,5 억,,401,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 161334 57 100.00 KOSDAQ 금융 N N N N N 2170 5 2 0.23 3616240 1674 306.03 2175 2175 2160 2810 1520 2165 2160.24 0.01 0 -2 2185 2175 2170 2160 2155 2172 2157 5 645 100 1510 5 1 5360000 116 40.19 1.06 12 0.03 54.00 2051.00 2310 20240715 -6.06 2080 20241204 4.33 2190 -0.91 20250226 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
3 20250321 151322 57 100.00 KOSDAQ 금융 N N N N N 2170 5 2 0.23 3579360 1657 302.93 2175 2175 2160 2810 1520 2165 2160.14 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 5 645 100 1510 5 1 5360000 116 40.19 1.06 12 0.03 54.00 2051.00 2310 20240715 -6.06 2080 20241204 4.33 2190 -0.91 20250226 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
4 20250321 141322 57 100.00 KOSDAQ 금융 N N N N N 2170 5 2 0.23 3562035 1649 301.46 2175 2175 2160 2810 1520 2165 2160.12 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 5 645 100 1510 5 1 5360000 116 40.19 1.06 12 0.03 54.00 2051.00 2310 20240715 -6.06 2080 20241204 4.33 2190 -0.91 20250226 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
5 20250321 131323 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 3557705 1647 301.10 2175 2175 2160 2810 1520 2165 2160.11 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 5 645 100 1510 5 1 5360000 116 40.00 1.05 12 0.03 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
6 20250321 121323 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 2004665 928 169.65 2175 2175 2160 2810 1520 2165 2160.20 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 5 645 100 1510 5 1 5360000 116 40.00 1.05 12 0.02 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
7 20250321 111323 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 2004665 928 169.65 2175 2175 2160 2810 1520 2165 2160.20 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 5 645 100 1510 5 1 5360000 116 40.00 1.05 12 0.02 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
8 20250321 101324 57 100.00 KOSDAQ 금융 N N N N N 2175 10 2 0.46 17400 8 1.46 2175 2175 2175 2810 1520 2165 2175.00 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 5 645 100 1510 5 1 5360000 117 40.28 1.06 12 0.00 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
9 20250321 091331 57 100.00 KOSDAQ 금융 N N N N N 2175 10 2 0.46 17400 8 1.46 2175 2175 2175 2810 1520 2165 2175.00 0.01 0 0 2185 2175 2170 2160 2155 2172 2157 5 645 100 1510 5 1 5360000 117 40.28 1.06 12 0.00 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
10 20250320 161947 57 100.00 KOSDAQ 금융 N N N N N 2165 -15 5 -0.69 1184355 547 3.95 2180 2180 2165 2830 1530 2180 2165.18 0.01 0 0 2193 2186 2173 2166 2153 2190 2170 5 650 100 1520 5 1 5360000 116 40.09 1.06 12 0.01 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
11 20250320 151318 57 100.00 KOSDAQ 금융 N N N N N 2175 -5 5 -0.23 1147495 530 3.83 2180 2180 2165 2830 1530 2180 2165.08 0.01 0 16 2193 2186 2173 2166 2153 2190 2170 5 650 100 1520 5 1 5360000 117 40.28 1.06 12 0.01 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
12 20250320 141323 57 100.00 KOSDAQ 금융 N N N N N 2175 -5 5 -0.23 1147495 530 3.83 2180 2180 2165 2830 1530 2180 2165.08 0.01 0 16 2193 2186 2173 2166 2153 2190 2170 5 650 100 1520 5 1 5360000 117 40.28 1.06 12 0.01 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N