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
452300/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
20250321,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,441699987,159808,5.43,2790,2805,2730,3590,1940,2765,2763.94,0.92,0,19366,3241,3002,2881,2642,2521,2942,2582,28,825,200,1710,5,1,14096380,390,-8.06,1.25,12,1.13,-343.00,2217.00,5560,20240401,-50.27,2320,20241115,19.18,3435,-19.51,20250225,2435,13.55,20250203,5560,-50.27,20240401,2320,19.18,20241115,2.09,N,452300,200,28 억,,129828,N,N,0,N,00,N
20250321,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,0,3,0.00,416815512,150804,5.12,2790,2805,2730,3590,1940,2765,2763.95,0.92,0,18447,3241,3002,2881,2642,2521,2942,2582,28,825,200,1710,5,1,14096380,390,-8.06,1.25,12,1.07,-343.00,2217.00,5560,20240401,-50.27,2320,20241115,19.18,3435,-19.51,20250225,2435,13.55,20250203,5560,-50.27,20240401,2320,19.18,20241115,2.09,N,452300,200,28 억,,129828,N,N,0,N,00,N
20250321,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2780,15,2,0.54,377190937,136484,4.63,2790,2805,2730,3590,1940,2765,2763.63,0.92,0,16596,3241,3002,2881,2642,2521,2942,2582,28,825,200,1710,5,1,14096380,392,-8.10,1.25,12,0.97,-343.00,2217.00,5560,20240401,-50.00,2320,20241115,19.83,3435,-19.07,20250225,2435,14.17,20250203,5560,-50.00,20240401,2320,19.83,20241115,2.09,N,452300,200,28 억,,129828,N,N,0,N,00,N
20250321,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2780,15,2,0.54,355852887,128800,4.37,2790,2805,2730,3590,1940,2765,2762.83,0.92,0,20026,3241,3002,2881,2642,2521,2942,2582,28,825,200,1710,5,1,14096380,392,-8.10,1.25,12,0.91,-343.00,2217.00,5560,20240401,-50.00,2320,20241115,19.83,3435,-19.07,20250225,2435,14.17,20250203,5560,-50.00,20240401,2320,19.83,20241115,2.09,N,452300,200,28 억,,129828,N,N,0,N,00,N
20250321,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2800,35,2,1.27,344024187,124539,4.23,2790,2805,2730,3590,1940,2765,2762.38,0.92,0,18962,3241,3002,2881,2642,2521,2942,2582,28,825,200,1710,5,1,14096380,395,-8.16,1.26,12,0.88,-343.00,2217.00,5560,20240401,-49.64,2320,20241115,20.69,3435,-18.49,20250225,2435,14.99,20250203,5560,-49.64,20240401,2320,20.69,20241115,2.09,N,452300,200,28 억,,129828,N,N,0,N,00,N
20250321,111334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2780,15,2,0.54,314607022,113966,3.87,2790,2805,2730,3590,1940,2765,2760.53,0.92,0,13646,3241,3002,2881,2642,2521,2942,2582,28,825,200,1710,5,1,14096380,392,-8.10,1.25,12,0.81,-343.00,2217.00,5560,20240401,-50.00,2320,20241115,19.83,3435,-19.07,20250225,2435,14.17,20250203,5560,-50.00,20240401,2320,19.83,20241115,2.09,N,452300,200,28 억,,129828,N,N,0,N,00,N
20250321,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2780,15,2,0.54,272009612,98536,3.35,2790,2805,2730,3590,1940,2765,2760.51,0.92,0,12179,3241,3002,2881,2642,2521,2942,2582,28,825,200,1710,5,1,14096380,392,-8.10,1.25,12,0.70,-343.00,2217.00,5560,20240401,-50.00,2320,20241115,19.83,3435,-19.07,20250225,2435,14.17,20250203,5560,-50.00,20240401,2320,19.83,20241115,2.09,N,452300,200,28 억,,129828,N,N,0,N,00,N
20250321,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,20,2,0.72,108254457,39142,1.33,2790,2790,2750,3590,1940,2765,2765.69,0.92,0,17613,3241,3002,2881,2642,2521,2942,2582,28,825,200,1710,5,1,14096380,393,-8.12,1.26,12,0.28,-343.00,2217.00,5560,20240401,-49.91,2320,20241115,20.04,3435,-18.92,20250225,2435,14.37,20250203,5560,-49.91,20240401,2320,20.04,20241115,2.09,N,452300,200,28 억,,129828,N,N,0,N,00,N
20250320,161957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,-75,5,-2.64,8654541465,2939529,2181.05,2840,3120,2760,3690,1990,2840,2944.25,1.46,0,-76818,2893,2866,2838,2811,2783,2880,2825,28,850,200,1760,5,1,14096380,390,-8.06,1.25,12,20.85,-343.00,2217.00,5560,20240401,-50.27,2320,20241115,19.18,3435,-19.51,20250225,2435,13.55,20250203,5560,-50.27,20240401,2320,19.18,20241115,2.14,N,452300,200,28 억,,206349,N,N,0,N,00,N
20250320,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2780,-60,5,-2.11,8558180550,2904733,2155.23,2840,3120,2760,3690,1990,2840,2946.29,1.46,0,-76990,2893,2866,2838,2811,2783,2880,2825,28,850,200,1760,5,1,14096380,392,-8.10,1.25,12,20.61,-343.00,2217.00,5560,20240401,-50.00,2320,20241115,19.83,3435,-19.07,20250225,2435,14.17,20250203,5560,-50.00,20240401,2320,19.83,20241115,2.14,N,452300,200,28 억,,206349,N,N,0,N,00,N
20250320,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,-55,5,-1.94,8420153234,2855079,2118.39,2840,3120,2760,3690,1990,2840,2949.18,1.46,0,-74797,2893,2866,2838,2811,2783,2880,2825,28,850,200,1760,5,1,14096380,393,-8.12,1.26,12,20.25,-343.00,2217.00,5560,20240401,-49.91,2320,20241115,20.04,3435,-18.92,20250225,2435,14.37,20250203,5560,-49.91,20240401,2320,20.04,20241115,2.14,N,452300,200,28 억,,206349,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 161345 57 100.00 KOSDAQ 금융 N N N N N 2765 0 3 0.00 441699987 159808 5.43 2790 2805 2730 3590 1940 2765 2763.94 0.92 0 19366 3241 3002 2881 2642 2521 2942 2582 28 825 200 1710 5 1 14096380 390 -8.06 1.25 12 1.13 -343.00 2217.00 5560 20240401 -50.27 2320 20241115 19.18 3435 -19.51 20250225 2435 13.55 20250203 5560 -50.27 20240401 2320 19.18 20241115 2.09 N 452300 200 28 억 129828 N N 0 N 00 N
3 20250321 151332 57 100.00 KOSDAQ 금융 N N N N N 2765 0 3 0.00 416815512 150804 5.12 2790 2805 2730 3590 1940 2765 2763.95 0.92 0 18447 3241 3002 2881 2642 2521 2942 2582 28 825 200 1710 5 1 14096380 390 -8.06 1.25 12 1.07 -343.00 2217.00 5560 20240401 -50.27 2320 20241115 19.18 3435 -19.51 20250225 2435 13.55 20250203 5560 -50.27 20240401 2320 19.18 20241115 2.09 N 452300 200 28 억 129828 N N 0 N 00 N
4 20250321 141333 57 100.00 KOSDAQ 금융 N N N N N 2780 15 2 0.54 377190937 136484 4.63 2790 2805 2730 3590 1940 2765 2763.63 0.92 0 16596 3241 3002 2881 2642 2521 2942 2582 28 825 200 1710 5 1 14096380 392 -8.10 1.25 12 0.97 -343.00 2217.00 5560 20240401 -50.00 2320 20241115 19.83 3435 -19.07 20250225 2435 14.17 20250203 5560 -50.00 20240401 2320 19.83 20241115 2.09 N 452300 200 28 억 129828 N N 0 N 00 N
5 20250321 131333 57 100.00 KOSDAQ 금융 N N N N N 2780 15 2 0.54 355852887 128800 4.37 2790 2805 2730 3590 1940 2765 2762.83 0.92 0 20026 3241 3002 2881 2642 2521 2942 2582 28 825 200 1710 5 1 14096380 392 -8.10 1.25 12 0.91 -343.00 2217.00 5560 20240401 -50.00 2320 20241115 19.83 3435 -19.07 20250225 2435 14.17 20250203 5560 -50.00 20240401 2320 19.83 20241115 2.09 N 452300 200 28 억 129828 N N 0 N 00 N
6 20250321 121333 57 100.00 KOSDAQ 금융 N N N N N 2800 35 2 1.27 344024187 124539 4.23 2790 2805 2730 3590 1940 2765 2762.38 0.92 0 18962 3241 3002 2881 2642 2521 2942 2582 28 825 200 1710 5 1 14096380 395 -8.16 1.26 12 0.88 -343.00 2217.00 5560 20240401 -49.64 2320 20241115 20.69 3435 -18.49 20250225 2435 14.99 20250203 5560 -49.64 20240401 2320 20.69 20241115 2.09 N 452300 200 28 억 129828 N N 0 N 00 N
7 20250321 111334 57 100.00 KOSDAQ 금융 N N N N N 2780 15 2 0.54 314607022 113966 3.87 2790 2805 2730 3590 1940 2765 2760.53 0.92 0 13646 3241 3002 2881 2642 2521 2942 2582 28 825 200 1710 5 1 14096380 392 -8.10 1.25 12 0.81 -343.00 2217.00 5560 20240401 -50.00 2320 20241115 19.83 3435 -19.07 20250225 2435 14.17 20250203 5560 -50.00 20240401 2320 19.83 20241115 2.09 N 452300 200 28 억 129828 N N 0 N 00 N
8 20250321 101334 57 100.00 KOSDAQ 금융 N N N N N 2780 15 2 0.54 272009612 98536 3.35 2790 2805 2730 3590 1940 2765 2760.51 0.92 0 12179 3241 3002 2881 2642 2521 2942 2582 28 825 200 1710 5 1 14096380 392 -8.10 1.25 12 0.70 -343.00 2217.00 5560 20240401 -50.00 2320 20241115 19.83 3435 -19.07 20250225 2435 14.17 20250203 5560 -50.00 20240401 2320 19.83 20241115 2.09 N 452300 200 28 억 129828 N N 0 N 00 N
9 20250321 091342 57 100.00 KOSDAQ 금융 N N N N N 2785 20 2 0.72 108254457 39142 1.33 2790 2790 2750 3590 1940 2765 2765.69 0.92 0 17613 3241 3002 2881 2642 2521 2942 2582 28 825 200 1710 5 1 14096380 393 -8.12 1.26 12 0.28 -343.00 2217.00 5560 20240401 -49.91 2320 20241115 20.04 3435 -18.92 20250225 2435 14.37 20250203 5560 -49.91 20240401 2320 20.04 20241115 2.09 N 452300 200 28 억 129828 N N 0 N 00 N
10 20250320 161957 57 100.00 KOSDAQ 금융 N N N N N 2765 -75 5 -2.64 8654541465 2939529 2181.05 2840 3120 2760 3690 1990 2840 2944.25 1.46 0 -76818 2893 2866 2838 2811 2783 2880 2825 28 850 200 1760 5 1 14096380 390 -8.06 1.25 12 20.85 -343.00 2217.00 5560 20240401 -50.27 2320 20241115 19.18 3435 -19.51 20250225 2435 13.55 20250203 5560 -50.27 20240401 2320 19.18 20241115 2.14 N 452300 200 28 억 206349 N N 0 N 00 N
11 20250320 151328 57 100.00 KOSDAQ 금융 N N N N N 2780 -60 5 -2.11 8558180550 2904733 2155.23 2840 3120 2760 3690 1990 2840 2946.29 1.46 0 -76990 2893 2866 2838 2811 2783 2880 2825 28 850 200 1760 5 1 14096380 392 -8.10 1.25 12 20.61 -343.00 2217.00 5560 20240401 -50.00 2320 20241115 19.83 3435 -19.07 20250225 2435 14.17 20250203 5560 -50.00 20240401 2320 19.83 20241115 2.14 N 452300 200 28 억 206349 N N 0 N 00 N
12 20250320 141333 57 100.00 KOSDAQ 금융 N N N N N 2785 -55 5 -1.94 8420153234 2855079 2118.39 2840 3120 2760 3690 1990 2840 2949.18 1.46 0 -74797 2893 2866 2838 2811 2783 2880 2825 28 850 200 1760 5 1 14096380 393 -8.12 1.26 12 20.25 -343.00 2217.00 5560 20240401 -49.91 2320 20241115 20.04 3435 -18.92 20250225 2435 14.37 20250203 5560 -49.91 20240401 2320 20.04 20241115 2.14 N 452300 200 28 억 206349 N N 0 N 00 N