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
448370/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
20250321,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7708730,3715,654.05,2080,2080,2075,2700,1460,2080,2075.03,0.02,0,58,2090,2085,2075,2070,2060,2087,2072,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.07,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1239,N,N,0,N,00,N
20250321,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,7696250,3709,652.99,2080,2080,2075,2700,1460,2080,2075.02,0.02,0,58,2090,2085,2075,2070,2060,2087,2072,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.07,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1239,N,N,0,N,00,N
20250321,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,166060,80,14.08,2080,2080,2075,2700,1460,2080,2075.75,0.02,0,58,2090,2085,2075,2070,2060,2087,2072,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1239,N,N,0,N,00,N
20250321,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,166060,80,14.08,2080,2080,2075,2700,1460,2080,2075.75,0.02,0,58,2090,2085,2075,2070,2060,2087,2072,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1239,N,N,0,N,00,N
20250321,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,166060,80,14.08,2080,2080,2075,2700,1460,2080,2075.75,0.02,0,58,2090,2085,2075,2070,2060,2087,2072,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1239,N,N,0,N,00,N
20250321,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,166060,80,14.08,2080,2080,2075,2700,1460,2080,2075.75,0.02,0,58,2090,2085,2075,2070,2060,2087,2072,6,620,100,1450,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,N,448370,100,5 억,,1239,N,N,0,N,00,N
20250321,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,0.18,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2090,2085,2075,2070,2060,2087,2072,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1239,N,N,0,N,00,N
20250321,091334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,2080,1,0.18,2080,2080,2080,2700,1460,2080,2080.00,0.02,0,0,2090,2085,2075,2070,2060,2087,2072,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1239,N,N,0,N,00,N
20250320,161950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,1174450,568,400.00,2080,2080,2065,2695,1455,2075,2067.69,0.02,0,79,2081,2077,2076,2072,2071,2077,2072,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.01,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N
20250320,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,1164050,563,396.48,2080,2080,2065,2695,1455,2075,2067.58,0.02,0,81,2081,2077,2076,2072,2071,2077,2072,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.01,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,N,N,0,N,00,N
20250320,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,1164050,563,396.48,2080,2080,2065,2695,1455,2075,2067.58,0.02,0,81,2081,2077,2076,2072,2071,2077,2072,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.01,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,N,448370,100,5 억,,1241,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 161337 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 7708730 3715 654.05 2080 2080 2075 2700 1460 2080 2075.03 0.02 0 58 2090 2085 2075 2070 2060 2087 2072 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.07 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1239 N N 0 N 00 N
3 20250321 151325 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 7696250 3709 652.99 2080 2080 2075 2700 1460 2080 2075.02 0.02 0 58 2090 2085 2075 2070 2060 2087 2072 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.07 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1239 N N 0 N 00 N
4 20250321 141325 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 166060 80 14.08 2080 2080 2075 2700 1460 2080 2075.75 0.02 0 58 2090 2085 2075 2070 2060 2087 2072 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1239 N N 0 N 00 N
5 20250321 131326 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 166060 80 14.08 2080 2080 2075 2700 1460 2080 2075.75 0.02 0 58 2090 2085 2075 2070 2060 2087 2072 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1239 N N 0 N 00 N
6 20250321 121325 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 166060 80 14.08 2080 2080 2075 2700 1460 2080 2075.75 0.02 0 58 2090 2085 2075 2070 2060 2087 2072 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1239 N N 0 N 00 N
7 20250321 111326 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 166060 80 14.08 2080 2080 2075 2700 1460 2080 2075.75 0.02 0 58 2090 2085 2075 2070 2060 2087 2072 6 620 100 1450 5 1 5620000 117 83.00 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 N 448370 100 5 억 1239 N N 0 N 00 N
8 20250321 101327 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 2080 1 0.18 2080 2080 2080 2700 1460 2080 2080.00 0.02 0 0 2090 2085 2075 2070 2060 2087 2072 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1239 N N 0 N 00 N
9 20250321 091334 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 2080 1 0.18 2080 2080 2080 2700 1460 2080 2080.00 0.02 0 0 2090 2085 2075 2070 2060 2087 2072 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1239 N N 0 N 00 N
10 20250320 161950 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 1174450 568 400.00 2080 2080 2065 2695 1455 2075 2067.69 0.02 0 79 2081 2077 2076 2072 2071 2077 2072 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.01 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N
11 20250320 151321 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 1164050 563 396.48 2080 2080 2065 2695 1455 2075 2067.58 0.02 0 81 2081 2077 2076 2072 2071 2077 2072 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.01 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N
12 20250320 141326 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 1164050 563 396.48 2080 2080 2065 2695 1455 2075 2067.58 0.02 0 81 2081 2077 2076 2072 2071 2077 2072 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.01 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 N 448370 100 5 억 1241 N N 0 N 00 N