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
450050/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
20250321,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,66941570,32543,152.01,2065,2065,2055,2680,1450,2065,2057.02,0.00,0,59,2078,2071,2068,2061,2058,2070,2060,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.65,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250321,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,15901315,7717,36.05,2065,2065,2060,2680,1450,2065,2060.56,0.00,0,59,2078,2071,2068,2061,2058,2070,2060,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.15,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250321,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,15899250,7716,36.04,2065,2065,2060,2680,1450,2065,2060.56,0.00,0,59,2078,2071,2068,2061,2058,2070,2060,5,615,100,1440,5,1,5014000,103,108.42,1.09,12,0.15,19.00,1882.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250321,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,9719250,4716,22.03,2065,2065,2060,2680,1450,2065,2060.91,0.00,0,59,2078,2071,2068,2061,2058,2070,2060,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.09,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250321,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,8211800,3986,18.62,2065,2065,2060,2680,1450,2065,2060.16,0.00,0,59,2078,2071,2068,2061,2058,2070,2060,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.08,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250321,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,8211800,3986,18.62,2065,2065,2060,2680,1450,2065,2060.16,0.00,0,59,2078,2071,2068,2061,2058,2070,2060,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.08,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250321,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.00,0,0,2078,2071,2068,2061,2058,2070,2060,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.00,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250321,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.00,0,0,2078,2071,2068,2061,2058,2070,2060,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.00,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250320,161952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,44414365,21409,2666.13,2070,2075,2065,2695,1455,2075,2074.57,0.00,0,81,2091,2082,2071,2062,2051,2087,2067,5,620,100,1450,5,1,5014000,104,108.68,1.10,12,0.43,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250320,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,44393715,21399,2664.88,2070,2075,2070,2695,1455,2075,2074.57,0.00,0,81,2091,2082,2071,2062,2051,2087,2067,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.43,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,N,450050,100,5 억,,9,N,N,0,N,00,N
20250320,141328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,44389575,21397,2664.63,2070,2075,2070,2695,1455,2075,2074.57,0.00,0,81,2091,2082,2071,2062,2051,2087,2067,5,620,100,1450,5,1,5014000,104,109.21,1.10,12,0.43,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,N,450050,100,5 억,,9,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 161340 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 66941570 32543 152.01 2065 2065 2055 2680 1450 2065 2057.02 0.00 0 59 2078 2071 2068 2061 2058 2070 2060 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.65 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
3 20250321 151327 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 15901315 7717 36.05 2065 2065 2060 2680 1450 2065 2060.56 0.00 0 59 2078 2071 2068 2061 2058 2070 2060 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.15 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
4 20250321 141327 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 15899250 7716 36.04 2065 2065 2060 2680 1450 2065 2060.56 0.00 0 59 2078 2071 2068 2061 2058 2070 2060 5 615 100 1440 5 1 5014000 103 108.42 1.09 12 0.15 19.00 1882.00 2280 20240522 -9.65 2005 20241226 2.74 2090 -1.44 20250313 2010 2.49 20250102 2280 -9.65 20240522 2005 2.74 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
5 20250321 131328 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 9719250 4716 22.03 2065 2065 2060 2680 1450 2065 2060.91 0.00 0 59 2078 2071 2068 2061 2058 2070 2060 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.09 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
6 20250321 121328 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 8211800 3986 18.62 2065 2065 2060 2680 1450 2065 2060.16 0.00 0 59 2078 2071 2068 2061 2058 2070 2060 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.08 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
7 20250321 111329 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 8211800 3986 18.62 2065 2065 2060 2680 1450 2065 2060.16 0.00 0 59 2078 2071 2068 2061 2058 2070 2060 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.08 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
8 20250321 101329 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 0 0 0.00 0 0 0 2680 1450 2065 0.00 0.00 0 0 2078 2071 2068 2061 2058 2070 2060 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.00 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
9 20250321 091337 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 0 0 0.00 0 0 0 2680 1450 2065 0.00 0.00 0 0 2078 2071 2068 2061 2058 2070 2060 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.00 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
10 20250320 161952 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 44414365 21409 2666.13 2070 2075 2065 2695 1455 2075 2074.57 0.00 0 81 2091 2082 2071 2062 2051 2087 2067 5 620 100 1450 5 1 5014000 104 108.68 1.10 12 0.43 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
11 20250320 151323 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 44393715 21399 2664.88 2070 2075 2070 2695 1455 2075 2074.57 0.00 0 81 2091 2082 2071 2062 2051 2087 2067 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.43 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N
12 20250320 141328 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 44389575 21397 2664.63 2070 2075 2070 2695 1455 2075 2074.57 0.00 0 81 2091 2082 2071 2062 2051 2087 2067 5 620 100 1450 5 1 5014000 104 109.21 1.10 12 0.43 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2090 -0.72 20250313 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 N 450050 100 5 억 9 N N 0 N 00 N