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
454640/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
20250321,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,136470,66,3.70,2080,2080,2060,2675,1445,2060,2067.73,0.01,0,0,2086,2072,2066,2052,2046,2070,2050,5,615,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,356,N,N,0,N,00,N
20250321,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,136470,66,3.70,2080,2080,2060,2675,1445,2060,2067.73,0.01,0,0,2086,2072,2066,2052,2046,2070,2050,5,615,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,356,N,N,0,N,00,N
20250321,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,136470,66,3.70,2080,2080,2060,2675,1445,2060,2067.73,0.01,0,0,2086,2072,2066,2052,2046,2070,2050,5,615,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,356,N,N,0,N,00,N
20250321,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,136470,66,3.70,2080,2080,2060,2675,1445,2060,2067.73,0.01,0,0,2086,2072,2066,2052,2046,2070,2050,5,615,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,356,N,N,0,N,00,N
20250321,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,136470,66,3.70,2080,2080,2060,2675,1445,2060,2067.73,0.01,0,0,2086,2072,2066,2052,2046,2070,2050,5,615,100,1440,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,356,N,N,0,N,00,N
20250321,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,134395,65,3.65,2080,2080,2060,2675,1445,2060,2067.62,0.01,0,0,2086,2072,2066,2052,2046,2070,2050,5,615,100,1440,5,1,5401000,111,66.45,1.11,12,0.00,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20240326,0.00,N,454640,100,5 억,,356,N,N,0,N,00,N
20250321,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,2080,1,0.06,2080,2080,2080,2675,1445,2060,2080.00,0.01,0,0,2086,2072,2066,2052,2046,2070,2050,5,615,100,1440,5,1,5401000,112,67.10,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,356,N,N,0,N,00,N
20250321,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,2080,1,0.06,2080,2080,2080,2675,1445,2060,2080.00,0.01,0,0,2086,2072,2066,2052,2046,2070,2050,5,615,100,1440,5,1,5401000,112,67.10,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,356,N,N,0,N,00,N
20250320,162000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,3683810,1782,13707.69,2080,2080,2060,2695,1455,2075,2067.23,0.01,0,-209,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5401000,111,66.45,1.11,12,0.03,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20240326,0.00,N,454640,100,5 억,,646,N,N,0,N,00,N
20250320,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3086210,1492,11476.92,2080,2080,2060,2695,1455,2075,2068.51,0.01,0,61,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5401000,112,66.77,1.12,12,0.03,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,646,N,N,0,N,00,N
20250320,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,2734310,1322,10169.23,2080,2080,2060,2695,1455,2075,2068.31,0.01,0,61,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5401000,112,66.77,1.12,12,0.02,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20240326,0.00,N,454640,100,5 억,,646,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 161347 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 136470 66 3.70 2080 2080 2060 2675 1445 2060 2067.73 0.01 0 0 2086 2072 2066 2052 2046 2070 2050 5 615 100 1440 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 356 N N 0 N 00 N
3 20250321 151335 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 136470 66 3.70 2080 2080 2060 2675 1445 2060 2067.73 0.01 0 0 2086 2072 2066 2052 2046 2070 2050 5 615 100 1440 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 356 N N 0 N 00 N
4 20250321 141335 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 136470 66 3.70 2080 2080 2060 2675 1445 2060 2067.73 0.01 0 0 2086 2072 2066 2052 2046 2070 2050 5 615 100 1440 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 356 N N 0 N 00 N
5 20250321 131336 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 136470 66 3.70 2080 2080 2060 2675 1445 2060 2067.73 0.01 0 0 2086 2072 2066 2052 2046 2070 2050 5 615 100 1440 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 356 N N 0 N 00 N
6 20250321 121335 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 136470 66 3.70 2080 2080 2060 2675 1445 2060 2067.73 0.01 0 0 2086 2072 2066 2052 2046 2070 2050 5 615 100 1440 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 356 N N 0 N 00 N
7 20250321 111336 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 134395 65 3.65 2080 2080 2060 2675 1445 2060 2067.62 0.01 0 0 2086 2072 2066 2052 2046 2070 2050 5 615 100 1440 5 1 5401000 111 66.45 1.11 12 0.00 31.00 1854.00 2230 20240614 -7.62 2010 20240326 2.49 2135 -3.51 20250106 2020 1.98 20250123 2230 -7.62 20240614 2010 2.49 20240326 0.00 N 454640 100 5 억 356 N N 0 N 00 N
8 20250321 101337 57 100.00 KOSDAQ 금융 N N N N N 2080 20 2 0.97 2080 1 0.06 2080 2080 2080 2675 1445 2060 2080.00 0.01 0 0 2086 2072 2066 2052 2046 2070 2050 5 615 100 1440 5 1 5401000 112 67.10 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.73 2010 20240326 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20240326 0.00 N 454640 100 5 억 356 N N 0 N 00 N
9 20250321 091344 57 100.00 KOSDAQ 금융 N N N N N 2080 20 2 0.97 2080 1 0.06 2080 2080 2080 2675 1445 2060 2080.00 0.01 0 0 2086 2072 2066 2052 2046 2070 2050 5 615 100 1440 5 1 5401000 112 67.10 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.73 2010 20240326 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20240326 0.00 N 454640 100 5 억 356 N N 0 N 00 N
10 20250320 162000 57 100.00 KOSDAQ 금융 N N N N N 2060 -15 5 -0.72 3683810 1782 13707.69 2080 2080 2060 2695 1455 2075 2067.23 0.01 0 -209 2085 2080 2075 2070 2065 2077 2067 5 620 100 1450 5 1 5401000 111 66.45 1.11 12 0.03 31.00 1854.00 2230 20240614 -7.62 2010 20240326 2.49 2135 -3.51 20250106 2020 1.98 20250123 2230 -7.62 20240614 2010 2.49 20240326 0.00 N 454640 100 5 억 646 N N 0 N 00 N
11 20250320 151331 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 3086210 1492 11476.92 2080 2080 2060 2695 1455 2075 2068.51 0.01 0 61 2085 2080 2075 2070 2065 2077 2067 5 620 100 1450 5 1 5401000 112 66.77 1.12 12 0.03 31.00 1854.00 2230 20240614 -7.17 2010 20240326 2.99 2135 -3.04 20250106 2020 2.48 20250123 2230 -7.17 20240614 2010 2.99 20240326 0.00 N 454640 100 5 억 646 N N 0 N 00 N
12 20250320 141336 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 2734310 1322 10169.23 2080 2080 2060 2695 1455 2075 2068.31 0.01 0 61 2085 2080 2075 2070 2065 2077 2067 5 620 100 1450 5 1 5401000 112 66.77 1.12 12 0.02 31.00 1854.00 2230 20240614 -7.17 2010 20240326 2.99 2135 -3.04 20250106 2020 2.48 20250123 2230 -7.17 20240614 2010 2.99 20240326 0.00 N 454640 100 5 억 646 N N 0 N 00 N