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
448760/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
20250321,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,810725,369,3.32,2210,2210,2195,2860,1540,2200,2197.09,0.01,0,-6,2240,2220,2200,2180,2160,2210,2170,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.01,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,403,N,N,0,N,00,N
20250321,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,693865,316,2.84,2210,2210,2195,2860,1540,2200,2195.78,0.01,0,-3,2240,2220,2200,2180,2160,2210,2170,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.01,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,403,N,N,0,N,00,N
20250321,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,676260,308,2.77,2210,2210,2195,2860,1540,2200,2195.65,0.01,0,-3,2240,2220,2200,2180,2160,2210,2170,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.01,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,403,N,N,0,N,00,N
20250321,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,676260,308,2.77,2210,2210,2195,2860,1540,2200,2195.65,0.01,0,-3,2240,2220,2200,2180,2160,2210,2170,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.01,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,403,N,N,0,N,00,N
20250321,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,674055,307,2.76,2210,2210,2195,2860,1540,2200,2195.62,0.01,0,-3,2240,2220,2200,2180,2160,2210,2170,4,660,100,1540,5,1,4430000,97,91.46,1.12,12,0.01,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2230,-1.57,20250310,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,N,448760,100,4 억,,403,N,N,0,N,00,N
20250321,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,281125,128,1.15,2210,2210,2195,2860,1540,2200,2196.29,0.01,0,-1,2240,2220,2200,2180,2160,2210,2170,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,403,N,N,0,N,00,N
20250321,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,228325,104,0.93,2210,2210,2195,2860,1540,2200,2195.43,0.01,0,-1,2240,2220,2200,2180,2160,2210,2170,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,N,448760,100,4 억,,403,N,N,0,N,00,N
20250321,091335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,2210,1,0.01,2210,2210,2210,2860,1540,2200,2210.00,0.01,0,0,2240,2220,2200,2180,2160,2210,2170,4,660,100,1540,5,1,4430000,98,92.08,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,N,448760,100,4 억,,403,N,N,0,N,00,N
20250320,161951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,24311355,11127,199.52,2220,2220,2180,2860,1540,2200,2184.90,0.01,0,-18,2253,2226,2203,2176,2153,2215,2165,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.25,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,421,N,N,0,N,00,N
20250320,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,23862555,10923,195.86,2220,2220,2180,2860,1540,2200,2184.62,0.01,0,94,2253,2226,2203,2176,2153,2215,2165,4,660,100,1540,5,1,4430000,97,91.04,1.12,12,0.25,24.00,1958.00,2500,20240425,-12.60,2050,20241227,6.59,2230,-2.02,20250310,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,N,448760,100,4 억,,421,N,N,0,N,00,N
20250320,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,23862555,10923,195.86,2220,2220,2180,2860,1540,2200,2184.62,0.01,0,94,2253,2226,2203,2176,2153,2215,2165,4,660,100,1540,5,1,4430000,97,91.04,1.12,12,0.25,24.00,1958.00,2500,20240425,-12.60,2050,20241227,6.59,2230,-2.02,20250310,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,N,448760,100,4 억,,421,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 161339 57 100.00 KOSDAQ 금융 N N N N N 2205 5 2 0.23 810725 369 3.32 2210 2210 2195 2860 1540 2200 2197.09 0.01 0 -6 2240 2220 2200 2180 2160 2210 2170 4 660 100 1540 5 1 4430000 98 91.88 1.13 12 0.01 24.00 1958.00 2500 20240425 -11.80 2050 20241227 7.56 2230 -1.12 20250310 2080 6.01 20250114 2500 -11.80 20240425 2050 7.56 20241227 0.00 N 448760 100 4 억 403 N N 0 N 00 N
3 20250321 151326 57 100.00 KOSDAQ 금융 N N N N N 2205 5 2 0.23 693865 316 2.84 2210 2210 2195 2860 1540 2200 2195.78 0.01 0 -3 2240 2220 2200 2180 2160 2210 2170 4 660 100 1540 5 1 4430000 98 91.88 1.13 12 0.01 24.00 1958.00 2500 20240425 -11.80 2050 20241227 7.56 2230 -1.12 20250310 2080 6.01 20250114 2500 -11.80 20240425 2050 7.56 20241227 0.00 N 448760 100 4 억 403 N N 0 N 00 N
4 20250321 141326 57 100.00 KOSDAQ 금융 N N N N N 2205 5 2 0.23 676260 308 2.77 2210 2210 2195 2860 1540 2200 2195.65 0.01 0 -3 2240 2220 2200 2180 2160 2210 2170 4 660 100 1540 5 1 4430000 98 91.88 1.13 12 0.01 24.00 1958.00 2500 20240425 -11.80 2050 20241227 7.56 2230 -1.12 20250310 2080 6.01 20250114 2500 -11.80 20240425 2050 7.56 20241227 0.00 N 448760 100 4 억 403 N N 0 N 00 N
5 20250321 131327 57 100.00 KOSDAQ 금융 N N N N N 2205 5 2 0.23 676260 308 2.77 2210 2210 2195 2860 1540 2200 2195.65 0.01 0 -3 2240 2220 2200 2180 2160 2210 2170 4 660 100 1540 5 1 4430000 98 91.88 1.13 12 0.01 24.00 1958.00 2500 20240425 -11.80 2050 20241227 7.56 2230 -1.12 20250310 2080 6.01 20250114 2500 -11.80 20240425 2050 7.56 20241227 0.00 N 448760 100 4 억 403 N N 0 N 00 N
6 20250321 121327 57 100.00 KOSDAQ 금융 N N N N N 2195 -5 5 -0.23 674055 307 2.76 2210 2210 2195 2860 1540 2200 2195.62 0.01 0 -3 2240 2220 2200 2180 2160 2210 2170 4 660 100 1540 5 1 4430000 97 91.46 1.12 12 0.01 24.00 1958.00 2500 20240425 -12.20 2050 20241227 7.07 2230 -1.57 20250310 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 N 448760 100 4 억 403 N N 0 N 00 N
7 20250321 111327 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 281125 128 1.15 2210 2210 2195 2860 1540 2200 2196.29 0.01 0 -1 2240 2220 2200 2180 2160 2210 2170 4 660 100 1540 5 1 4430000 97 91.67 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 403 N N 0 N 00 N
8 20250321 101328 57 100.00 KOSDAQ 금융 N N N N N 2205 5 2 0.23 228325 104 0.93 2210 2210 2195 2860 1540 2200 2195.43 0.01 0 -1 2240 2220 2200 2180 2160 2210 2170 4 660 100 1540 5 1 4430000 98 91.88 1.13 12 0.00 24.00 1958.00 2500 20240425 -11.80 2050 20241227 7.56 2230 -1.12 20250310 2080 6.01 20250114 2500 -11.80 20240425 2050 7.56 20241227 0.00 N 448760 100 4 억 403 N N 0 N 00 N
9 20250321 091335 57 100.00 KOSDAQ 금융 N N N N N 2210 10 2 0.45 2210 1 0.01 2210 2210 2210 2860 1540 2200 2210.00 0.01 0 0 2240 2220 2200 2180 2160 2210 2170 4 660 100 1540 5 1 4430000 98 92.08 1.13 12 0.00 24.00 1958.00 2500 20240425 -11.60 2050 20241227 7.80 2230 -0.90 20250310 2080 6.25 20250114 2500 -11.60 20240425 2050 7.80 20241227 0.00 N 448760 100 4 억 403 N N 0 N 00 N
10 20250320 161951 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 24311355 11127 199.52 2220 2220 2180 2860 1540 2200 2184.90 0.01 0 -18 2253 2226 2203 2176 2153 2215 2165 4 660 100 1540 5 1 4430000 97 91.67 1.12 12 0.25 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 421 N N 0 N 00 N
11 20250320 151322 57 100.00 KOSDAQ 금융 N N N N N 2185 -15 5 -0.68 23862555 10923 195.86 2220 2220 2180 2860 1540 2200 2184.62 0.01 0 94 2253 2226 2203 2176 2153 2215 2165 4 660 100 1540 5 1 4430000 97 91.04 1.12 12 0.25 24.00 1958.00 2500 20240425 -12.60 2050 20241227 6.59 2230 -2.02 20250310 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 N 448760 100 4 억 421 N N 0 N 00 N
12 20250320 141327 57 100.00 KOSDAQ 금융 N N N N N 2185 -15 5 -0.68 23862555 10923 195.86 2220 2220 2180 2860 1540 2200 2184.62 0.01 0 94 2253 2226 2203 2176 2153 2215 2165 4 660 100 1540 5 1 4430000 97 91.04 1.12 12 0.25 24.00 1958.00 2500 20240425 -12.60 2050 20241227 6.59 2230 -2.02 20250310 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 N 448760 100 4 억 421 N N 0 N 00 N