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
456440/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
20250321,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,25,2,1.10,259874215,113599,291.47,2260,2310,2245,2960,1600,2280,2287.65,0.56,0,353,2330,2305,2290,2265,2250,2317,2277,5,680,100,1590,5,1,5315000,123,76.83,1.17,12,2.14,30.00,1971.00,2347,20240801,-1.79,2050,20250210,12.44,2330,-1.07,20250319,2050,12.44,20250210,2395,-3.76,20240801,2050,12.44,20250210,2.47,N,456440,100,5 억,,29789,N,N,0,N,00,N
20250321,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2310,30,2,1.32,254101865,111091,285.04,2260,2310,2245,2960,1600,2280,2287.33,0.56,0,-1202,2330,2305,2290,2265,2250,2317,2277,5,680,100,1590,5,1,5315000,123,77.00,1.17,12,2.09,30.00,1971.00,2347,20240801,-1.58,2050,20250210,12.68,2330,-0.86,20250319,2050,12.68,20250210,2395,-3.55,20240801,2050,12.68,20250210,2.47,N,456440,100,5 억,,29789,N,N,0,N,00,N
20250321,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2300,20,2,0.88,123994365,54672,140.28,2260,2305,2245,2960,1600,2280,2267.97,0.56,0,-1078,2330,2305,2290,2265,2250,2317,2277,5,680,100,1590,5,1,5315000,122,76.67,1.17,12,1.03,30.00,1971.00,2347,20240801,-2.00,2050,20250210,12.20,2330,-1.29,20250319,2050,12.20,20250210,2395,-3.97,20240801,2050,12.20,20250210,2.47,N,456440,100,5 억,,29789,N,N,0,N,00,N
20250321,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2290,10,2,0.44,100052615,44241,113.51,2260,2290,2245,2960,1600,2280,2261.54,0.56,0,-1350,2330,2305,2290,2265,2250,2317,2277,5,680,100,1590,5,1,5315000,122,76.33,1.16,12,0.83,30.00,1971.00,2347,20240801,-2.43,2050,20250210,11.71,2330,-1.72,20250319,2050,11.71,20250210,2395,-4.38,20240801,2050,11.71,20250210,2.47,N,456440,100,5 억,,29789,N,N,0,N,00,N
20250321,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,5,2,0.22,87807585,38891,99.79,2260,2290,2245,2960,1600,2280,2257.79,0.56,0,-329,2330,2305,2290,2265,2250,2317,2277,5,680,100,1590,5,1,5315000,121,76.17,1.16,12,0.73,30.00,1971.00,2347,20240801,-2.64,2050,20250210,11.46,2330,-1.93,20250319,2050,11.46,20250210,2395,-4.59,20240801,2050,11.46,20250210,2.47,N,456440,100,5 억,,29789,N,N,0,N,00,N
20250321,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,0,3,0.00,83665910,37076,95.13,2260,2280,2245,2960,1600,2280,2256.61,0.56,0,64,2330,2305,2290,2265,2250,2317,2277,5,680,100,1590,5,1,5315000,121,76.00,1.16,12,0.70,30.00,1971.00,2347,20240801,-2.85,2050,20250210,11.22,2330,-2.15,20250319,2050,11.22,20250210,2395,-4.80,20240801,2050,11.22,20250210,2.47,N,456440,100,5 억,,29789,N,N,0,N,00,N
20250321,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,0,3,0.00,78320575,34726,89.10,2260,2280,2245,2960,1600,2280,2255.39,0.56,0,80,2330,2305,2290,2265,2250,2317,2277,5,680,100,1590,5,1,5315000,121,76.00,1.16,12,0.65,30.00,1971.00,2347,20240801,-2.85,2050,20250210,11.22,2330,-2.15,20250319,2050,11.22,20250210,2395,-4.80,20240801,2050,11.22,20250210,2.47,N,456440,100,5 억,,29789,N,N,0,N,00,N
20250321,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,-20,5,-0.88,29759960,13161,33.77,2260,2265,2260,2960,1600,2280,2261.22,0.56,0,-28,2330,2305,2290,2265,2250,2317,2277,5,680,100,1590,5,1,5315000,120,75.33,1.15,12,0.25,30.00,1971.00,2347,20240801,-3.71,2050,20250210,10.24,2330,-3.00,20250319,2050,10.24,20250210,2395,-5.64,20240801,2050,10.24,20250210,2.47,N,456440,100,5 억,,29789,N,N,0,N,00,N
20250320,162003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-40,5,-1.72,89026820,38914,23.86,2275,2315,2275,3015,1625,2320,2287.78,0.63,0,-3901,2373,2346,2303,2276,2233,2360,2290,5,695,100,1620,5,1,5315000,121,76.00,1.16,12,0.73,30.00,1971.00,2347,20240801,-2.85,2050,20250210,11.22,2330,-2.15,20250319,2050,11.22,20250210,2395,-4.80,20240801,2050,11.22,20250210,2.47,N,456440,100,5 억,,33690,N,N,0,N,00,N
20250320,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2285,-35,5,-1.51,85878105,37536,23.01,2275,2315,2275,3015,1625,2320,2287.89,0.63,0,-3826,2373,2346,2303,2276,2233,2360,2290,5,695,100,1620,5,1,5315000,121,76.17,1.16,12,0.71,30.00,1971.00,2347,20240801,-2.64,2050,20250210,11.46,2330,-1.93,20250319,2050,11.46,20250210,2395,-4.59,20240801,2050,11.46,20250210,2.47,N,456440,100,5 억,,33690,N,N,0,N,00,N
20250320,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2280,-40,5,-1.72,82374750,36004,22.07,2275,2315,2275,3015,1625,2320,2287.93,0.63,0,-3751,2373,2346,2303,2276,2233,2360,2290,5,695,100,1620,5,1,5315000,121,76.00,1.16,12,0.68,30.00,1971.00,2347,20240801,-2.85,2050,20250210,11.22,2330,-2.15,20250319,2050,11.22,20250210,2395,-4.80,20240801,2050,11.22,20250210,2.47,N,456440,100,5 억,,33690,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 161350 57 100.00 KOSDAQ 금융 N N N N N 2305 25 2 1.10 259874215 113599 291.47 2260 2310 2245 2960 1600 2280 2287.65 0.56 0 353 2330 2305 2290 2265 2250 2317 2277 5 680 100 1590 5 1 5315000 123 76.83 1.17 12 2.14 30.00 1971.00 2347 20240801 -1.79 2050 20250210 12.44 2330 -1.07 20250319 2050 12.44 20250210 2395 -3.76 20240801 2050 12.44 20250210 2.47 N 456440 100 5 억 29789 N N 0 N 00 N
3 20250321 151338 57 100.00 KOSDAQ 금융 N N N N N 2310 30 2 1.32 254101865 111091 285.04 2260 2310 2245 2960 1600 2280 2287.33 0.56 0 -1202 2330 2305 2290 2265 2250 2317 2277 5 680 100 1590 5 1 5315000 123 77.00 1.17 12 2.09 30.00 1971.00 2347 20240801 -1.58 2050 20250210 12.68 2330 -0.86 20250319 2050 12.68 20250210 2395 -3.55 20240801 2050 12.68 20250210 2.47 N 456440 100 5 억 29789 N N 0 N 00 N
4 20250321 141338 57 100.00 KOSDAQ 금융 N N N N N 2300 20 2 0.88 123994365 54672 140.28 2260 2305 2245 2960 1600 2280 2267.97 0.56 0 -1078 2330 2305 2290 2265 2250 2317 2277 5 680 100 1590 5 1 5315000 122 76.67 1.17 12 1.03 30.00 1971.00 2347 20240801 -2.00 2050 20250210 12.20 2330 -1.29 20250319 2050 12.20 20250210 2395 -3.97 20240801 2050 12.20 20250210 2.47 N 456440 100 5 억 29789 N N 0 N 00 N
5 20250321 131339 57 100.00 KOSDAQ 금융 N N N N N 2290 10 2 0.44 100052615 44241 113.51 2260 2290 2245 2960 1600 2280 2261.54 0.56 0 -1350 2330 2305 2290 2265 2250 2317 2277 5 680 100 1590 5 1 5315000 122 76.33 1.16 12 0.83 30.00 1971.00 2347 20240801 -2.43 2050 20250210 11.71 2330 -1.72 20250319 2050 11.71 20250210 2395 -4.38 20240801 2050 11.71 20250210 2.47 N 456440 100 5 억 29789 N N 0 N 00 N
6 20250321 121339 57 100.00 KOSDAQ 금융 N N N N N 2285 5 2 0.22 87807585 38891 99.79 2260 2290 2245 2960 1600 2280 2257.79 0.56 0 -329 2330 2305 2290 2265 2250 2317 2277 5 680 100 1590 5 1 5315000 121 76.17 1.16 12 0.73 30.00 1971.00 2347 20240801 -2.64 2050 20250210 11.46 2330 -1.93 20250319 2050 11.46 20250210 2395 -4.59 20240801 2050 11.46 20250210 2.47 N 456440 100 5 억 29789 N N 0 N 00 N
7 20250321 111339 57 100.00 KOSDAQ 금융 N N N N N 2280 0 3 0.00 83665910 37076 95.13 2260 2280 2245 2960 1600 2280 2256.61 0.56 0 64 2330 2305 2290 2265 2250 2317 2277 5 680 100 1590 5 1 5315000 121 76.00 1.16 12 0.70 30.00 1971.00 2347 20240801 -2.85 2050 20250210 11.22 2330 -2.15 20250319 2050 11.22 20250210 2395 -4.80 20240801 2050 11.22 20250210 2.47 N 456440 100 5 억 29789 N N 0 N 00 N
8 20250321 101340 57 100.00 KOSDAQ 금융 N N N N N 2280 0 3 0.00 78320575 34726 89.10 2260 2280 2245 2960 1600 2280 2255.39 0.56 0 80 2330 2305 2290 2265 2250 2317 2277 5 680 100 1590 5 1 5315000 121 76.00 1.16 12 0.65 30.00 1971.00 2347 20240801 -2.85 2050 20250210 11.22 2330 -2.15 20250319 2050 11.22 20250210 2395 -4.80 20240801 2050 11.22 20250210 2.47 N 456440 100 5 억 29789 N N 0 N 00 N
9 20250321 091348 57 100.00 KOSDAQ 금융 N N N N N 2260 -20 5 -0.88 29759960 13161 33.77 2260 2265 2260 2960 1600 2280 2261.22 0.56 0 -28 2330 2305 2290 2265 2250 2317 2277 5 680 100 1590 5 1 5315000 120 75.33 1.15 12 0.25 30.00 1971.00 2347 20240801 -3.71 2050 20250210 10.24 2330 -3.00 20250319 2050 10.24 20250210 2395 -5.64 20240801 2050 10.24 20250210 2.47 N 456440 100 5 억 29789 N N 0 N 00 N
10 20250320 162003 57 100.00 KOSDAQ 금융 N N N N N 2280 -40 5 -1.72 89026820 38914 23.86 2275 2315 2275 3015 1625 2320 2287.78 0.63 0 -3901 2373 2346 2303 2276 2233 2360 2290 5 695 100 1620 5 1 5315000 121 76.00 1.16 12 0.73 30.00 1971.00 2347 20240801 -2.85 2050 20250210 11.22 2330 -2.15 20250319 2050 11.22 20250210 2395 -4.80 20240801 2050 11.22 20250210 2.47 N 456440 100 5 억 33690 N N 0 N 00 N
11 20250320 151334 57 100.00 KOSDAQ 금융 N N N N N 2285 -35 5 -1.51 85878105 37536 23.01 2275 2315 2275 3015 1625 2320 2287.89 0.63 0 -3826 2373 2346 2303 2276 2233 2360 2290 5 695 100 1620 5 1 5315000 121 76.17 1.16 12 0.71 30.00 1971.00 2347 20240801 -2.64 2050 20250210 11.46 2330 -1.93 20250319 2050 11.46 20250210 2395 -4.59 20240801 2050 11.46 20250210 2.47 N 456440 100 5 억 33690 N N 0 N 00 N
12 20250320 141339 57 100.00 KOSDAQ 금융 N N N N N 2280 -40 5 -1.72 82374750 36004 22.07 2275 2315 2275 3015 1625 2320 2287.93 0.63 0 -3751 2373 2346 2303 2276 2233 2360 2290 5 695 100 1620 5 1 5315000 121 76.00 1.16 12 0.68 30.00 1971.00 2347 20240801 -2.85 2050 20250210 11.22 2330 -2.15 20250319 2050 11.22 20250210 2395 -4.80 20240801 2050 11.22 20250210 2.47 N 456440 100 5 억 33690 N N 0 N 00 N