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
457940/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
20250321,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,37406150,18025,836.43,2095,2095,2070,2700,1460,2080,2075.24,0.01,0,58,2096,2087,2081,2072,2066,2085,2070,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.54,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,N,457940,100,3 억,,230,N,N,0,N,00,N
20250321,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,33799800,16287,755.78,2095,2095,2070,2700,1460,2080,2075.26,0.01,0,58,2096,2087,2081,2072,2066,2085,2070,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.49,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,N,457940,100,3 억,,230,N,N,0,N,00,N
20250321,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,22804375,10988,509.88,2095,2095,2070,2700,1460,2080,2075.39,0.01,0,58,2096,2087,2081,2072,2066,2085,2070,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.33,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,N,457940,100,3 억,,230,N,N,0,N,00,N
20250321,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,16371875,7888,366.03,2095,2095,2070,2700,1460,2080,2075.54,0.01,0,58,2096,2087,2081,2072,2066,2085,2070,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.24,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,N,457940,100,3 억,,230,N,N,0,N,00,N
20250321,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,5996875,2888,134.01,2095,2095,2070,2700,1460,2080,2076.48,0.01,0,58,2096,2087,2081,2072,2066,2085,2070,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.09,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,N,457940,100,3 억,,230,N,N,0,N,00,N
20250321,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,716005,343,15.92,2095,2095,2075,2700,1460,2080,2087.48,0.01,0,58,2096,2087,2081,2072,2066,2085,2070,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.01,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,N,457940,100,3 억,,230,N,N,0,N,00,N
20250321,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,2095,1,0.05,2095,2095,2095,2700,1460,2080,2095.00,0.01,0,0,2096,2087,2081,2072,2066,2085,2070,3,620,100,1450,5,1,3310000,69,-419.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-13.61,2020,20241212,3.71,2140,-2.10,20250107,2040,2.70,20250304,2425,-13.61,20240412,2020,3.71,20241212,0.00,N,457940,100,3 억,,230,N,N,0,N,00,N
20250321,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.01,0,0,2096,2087,2081,2072,2066,2085,2070,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,230,N,N,0,N,00,N
20250320,162005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,4489525,2155,766.90,2090,2090,2075,2715,1465,2090,2083.31,0.00,0,149,2103,2096,2093,2086,2083,2095,2085,3,625,100,1460,5,1,3310000,69,-416.00,1.07,12,0.07,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,161,N,N,0,N,00,N
20250320,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,3817685,1832,651.96,2090,2090,2075,2715,1465,2090,2083.89,0.00,0,149,2103,2096,2093,2086,2083,2095,2085,3,625,100,1460,5,1,3310000,69,-416.00,1.07,12,0.06,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,161,N,N,0,N,00,N
20250320,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,3817685,1832,651.96,2090,2090,2075,2715,1465,2090,2083.89,0.00,0,149,2103,2096,2093,2086,2083,2095,2085,3,625,100,1460,5,1,3310000,69,-416.00,1.07,12,0.06,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,161,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 161353 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 37406150 18025 836.43 2095 2095 2070 2700 1460 2080 2075.24 0.01 0 58 2096 2087 2081 2072 2066 2085 2070 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.54 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2040 1.72 20250304 2425 -14.43 20240412 2020 2.72 20241212 0.00 N 457940 100 3 억 230 N N 0 N 00 N
3 20250321 151341 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 33799800 16287 755.78 2095 2095 2070 2700 1460 2080 2075.26 0.01 0 58 2096 2087 2081 2072 2066 2085 2070 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.49 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2040 1.72 20250304 2425 -14.43 20240412 2020 2.72 20241212 0.00 N 457940 100 3 억 230 N N 0 N 00 N
4 20250321 141341 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 22804375 10988 509.88 2095 2095 2070 2700 1460 2080 2075.39 0.01 0 58 2096 2087 2081 2072 2066 2085 2070 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.33 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2040 1.72 20250304 2425 -14.43 20240412 2020 2.72 20241212 0.00 N 457940 100 3 억 230 N N 0 N 00 N
5 20250321 131342 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 16371875 7888 366.03 2095 2095 2070 2700 1460 2080 2075.54 0.01 0 58 2096 2087 2081 2072 2066 2085 2070 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.24 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2040 1.72 20250304 2425 -14.43 20240412 2020 2.72 20241212 0.00 N 457940 100 3 억 230 N N 0 N 00 N
6 20250321 121341 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 5996875 2888 134.01 2095 2095 2070 2700 1460 2080 2076.48 0.01 0 58 2096 2087 2081 2072 2066 2085 2070 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.09 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2040 1.72 20250304 2425 -14.43 20240412 2020 2.72 20241212 0.00 N 457940 100 3 억 230 N N 0 N 00 N
7 20250321 111342 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 716005 343 15.92 2095 2095 2075 2700 1460 2080 2087.48 0.01 0 58 2096 2087 2081 2072 2066 2085 2070 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.01 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2040 1.72 20250304 2425 -14.43 20240412 2020 2.72 20241212 0.00 N 457940 100 3 억 230 N N 0 N 00 N
8 20250321 101343 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 2095 1 0.05 2095 2095 2095 2700 1460 2080 2095.00 0.01 0 0 2096 2087 2081 2072 2066 2085 2070 3 620 100 1450 5 1 3310000 69 -419.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -13.61 2020 20241212 3.71 2140 -2.10 20250107 2040 2.70 20250304 2425 -13.61 20240412 2020 3.71 20241212 0.00 N 457940 100 3 억 230 N N 0 N 00 N
9 20250321 091351 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 0.01 0 0 2096 2087 2081 2072 2066 2085 2070 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2040 1.96 20250304 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 230 N N 0 N 00 N
10 20250320 162005 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 4489525 2155 766.90 2090 2090 2075 2715 1465 2090 2083.31 0.00 0 149 2103 2096 2093 2086 2083 2095 2085 3 625 100 1460 5 1 3310000 69 -416.00 1.07 12 0.07 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2040 1.96 20250304 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 161 N N 0 N 00 N
11 20250320 151337 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 3817685 1832 651.96 2090 2090 2075 2715 1465 2090 2083.89 0.00 0 149 2103 2096 2093 2086 2083 2095 2085 3 625 100 1460 5 1 3310000 69 -416.00 1.07 12 0.06 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2040 1.96 20250304 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 161 N N 0 N 00 N
12 20250320 141342 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 3817685 1832 651.96 2090 2090 2075 2715 1465 2090 2083.89 0.00 0 149 2103 2096 2093 2086 2083 2095 2085 3 625 100 1460 5 1 3310000 69 -416.00 1.07 12 0.06 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2040 1.96 20250304 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 161 N N 0 N 00 N