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
454750/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
20250321,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,61730970,30586,840.27,2015,2020,2010,2625,1415,2020,2018.28,0.02,0,144,2036,2027,2021,2012,2006,2025,2010,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.42,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N
20250321,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,41190060,20392,560.22,2015,2020,2010,2625,1415,2020,2019.91,0.02,0,144,2036,2027,2021,2012,2006,2025,2010,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.28,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N
20250321,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,20800180,10298,282.91,2015,2020,2010,2625,1415,2020,2019.83,0.02,0,50,2036,2027,2021,2012,2006,2025,2010,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.14,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N
20250321,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,20800180,10298,282.91,2015,2020,2010,2625,1415,2020,2019.83,0.02,0,50,2036,2027,2021,2012,2006,2025,2010,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.14,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N
20250321,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,20185640,9993,274.53,2015,2020,2015,2625,1415,2020,2019.98,0.02,0,0,2036,2027,2021,2012,2006,2025,2010,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.14,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N
20250321,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,20185640,9993,274.53,2015,2020,2015,2625,1415,2020,2019.98,0.02,0,0,2036,2027,2021,2012,2006,2025,2010,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.14,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N
20250321,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,64510,32,0.88,2015,2020,2015,2625,1415,2020,2015.94,0.02,0,0,2036,2027,2021,2012,2006,2025,2010,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N
20250321,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,62490,31,0.85,2015,2020,2015,2625,1415,2020,2015.81,0.02,0,0,2036,2027,2021,2012,2006,2025,2010,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N
20250320,162000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,7358775,3640,7137.25,2030,2030,2015,2615,1415,2015,2021.64,0.02,0,0,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,145,87.83,1.05,12,0.05,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N
20250320,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,7215355,3569,6998.04,2030,2030,2015,2615,1415,2015,2021.67,0.02,0,0,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,146,88.04,1.05,12,0.05,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1685,N,N,0,N,00,N
20250320,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,7215355,3569,6998.04,2030,2030,2015,2615,1415,2015,2021.67,0.02,0,0,2028,2021,2018,2011,2008,2020,2010,7,600,100,1410,5,1,7202000,146,88.04,1.05,12,0.05,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,N,454750,100,7 억,,1685,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 161348 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 61730970 30586 840.27 2015 2020 2010 2625 1415 2020 2018.28 0.02 0 144 2036 2027 2021 2012 2006 2025 2010 7 605 100 1410 5 1 7202000 145 87.61 1.04 12 0.42 23.00 1932.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 N 454750 100 7 억 1685 N N 0 N 00 N
3 20250321 151335 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 41190060 20392 560.22 2015 2020 2010 2625 1415 2020 2019.91 0.02 0 144 2036 2027 2021 2012 2006 2025 2010 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.28 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1685 N N 0 N 00 N
4 20250321 141335 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 20800180 10298 282.91 2015 2020 2010 2625 1415 2020 2019.83 0.02 0 50 2036 2027 2021 2012 2006 2025 2010 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.14 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1685 N N 0 N 00 N
5 20250321 131336 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 20800180 10298 282.91 2015 2020 2010 2625 1415 2020 2019.83 0.02 0 50 2036 2027 2021 2012 2006 2025 2010 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.14 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1685 N N 0 N 00 N
6 20250321 121336 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 20185640 9993 274.53 2015 2020 2015 2625 1415 2020 2019.98 0.02 0 0 2036 2027 2021 2012 2006 2025 2010 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.14 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1685 N N 0 N 00 N
7 20250321 111337 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 20185640 9993 274.53 2015 2020 2015 2625 1415 2020 2019.98 0.02 0 0 2036 2027 2021 2012 2006 2025 2010 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.14 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1685 N N 0 N 00 N
8 20250321 101337 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 64510 32 0.88 2015 2020 2015 2625 1415 2020 2015.94 0.02 0 0 2036 2027 2021 2012 2006 2025 2010 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1685 N N 0 N 00 N
9 20250321 091345 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 62490 31 0.85 2015 2020 2015 2625 1415 2020 2015.81 0.02 0 0 2036 2027 2021 2012 2006 2025 2010 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1685 N N 0 N 00 N
10 20250320 162000 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 7358775 3640 7137.25 2030 2030 2015 2615 1415 2015 2021.64 0.02 0 0 2028 2021 2018 2011 2008 2020 2010 7 600 100 1410 5 1 7202000 145 87.83 1.05 12 0.05 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 N 454750 100 7 억 1685 N N 0 N 00 N
11 20250320 151331 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 7215355 3569 6998.04 2030 2030 2015 2615 1415 2015 2021.67 0.02 0 0 2028 2021 2018 2011 2008 2020 2010 7 600 100 1410 5 1 7202000 146 88.04 1.05 12 0.05 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 1685 N N 0 N 00 N
12 20250320 141336 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 7215355 3569 6998.04 2030 2030 2015 2615 1415 2015 2021.67 0.02 0 0 2028 2021 2018 2011 2008 2020 2010 7 600 100 1410 5 1 7202000 146 88.04 1.05 12 0.05 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 N 454750 100 7 억 1685 N N 0 N 00 N