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
455310/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
20250321,161348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N
20250321,151336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N
20250321,141336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N
20250321,131337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N
20250321,121336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N
20250321,111337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N
20250321,101338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N
20250321,091346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N
20250320,162001,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N
20250320,151332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,N,N,0,N,00,N
20250320,141337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,N,455310,100,5 억,,801,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 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 91.36 1.02 12 0.00 22.00 1978.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 N 455310 100 5 억 801 N N 0 N 00 N
3 20250321 151336 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 91.36 1.02 12 0.00 22.00 1978.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 N 455310 100 5 억 801 N N 0 N 00 N
4 20250321 141336 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 91.36 1.02 12 0.00 22.00 1978.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 N 455310 100 5 억 801 N N 0 N 00 N
5 20250321 131337 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 91.36 1.02 12 0.00 22.00 1978.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 N 455310 100 5 억 801 N N 0 N 00 N
6 20250321 121336 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 91.36 1.02 12 0.00 22.00 1978.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 N 455310 100 5 억 801 N N 0 N 00 N
7 20250321 111337 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 91.36 1.02 12 0.00 22.00 1978.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 N 455310 100 5 억 801 N N 0 N 00 N
8 20250321 101338 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 91.36 1.02 12 0.00 22.00 1978.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 N 455310 100 5 억 801 N N 0 N 00 N
9 20250321 091346 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 91.36 1.02 12 0.00 22.00 1978.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 N 455310 100 5 억 801 N N 0 N 00 N
10 20250320 162001 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 91.36 1.02 12 0.00 22.00 1978.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 N 455310 100 5 억 801 N N 0 N 00 N
11 20250320 151332 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 91.36 1.02 12 0.00 22.00 1978.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 N 455310 100 5 억 801 N N 0 N 00 N
12 20250320 141337 58 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.02 0 0 2010 2010 2010 2010 2010 2010 2010 5 600 100 0 5 1 5060000 102 91.36 1.02 12 0.00 22.00 1978.00 2270 20240425 -11.45 1970 20250122 2.03 2045 -1.71 20250110 1970 2.03 20250122 2270 -11.45 20240425 1970 2.03 20250122 0.00 N 455310 100 5 억 801 N N 0 N 00 N