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
458320/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
20250321,161354,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1905,20240311,58.53,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250321,151341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1905,20240311,58.53,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250321,141341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1905,20240311,58.53,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250321,131342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1905,20240311,58.53,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250321,121342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1905,20240311,58.53,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250321,111343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1905,20240311,58.53,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250321,101343,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1905,20240311,58.53,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250321,091351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1905,20240311,58.53,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250320,162006,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1859,20240308,62.45,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250320,151337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1859,20240308,62.45,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,N,N,0,N,00,N
20250320,141342,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,0,3,0.00,0,0,0.00,0,0,0,3925,2115,3020,0.00,2.61,0,0,3020,3020,3020,3020,3020,3020,3020,6,905,100,0,5,1,5505000,166,104.14,1.57,12,0.00,29.00,1927.00,3500,20250226,-13.71,1859,20240308,62.45,3500,-13.71,20250226,2105,43.47,20250108,3500,-13.71,20250226,1982,52.37,20241209,0.00,N,458320,100,5 억,,143927,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 161354 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1905 20240311 58.53 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
3 20250321 151341 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1905 20240311 58.53 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
4 20250321 141341 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1905 20240311 58.53 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
5 20250321 131342 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1905 20240311 58.53 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
6 20250321 121342 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1905 20240311 58.53 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
7 20250321 111343 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1905 20240311 58.53 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
8 20250321 101343 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1905 20240311 58.53 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
9 20250321 091351 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1905 20240311 58.53 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
10 20250320 162006 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1859 20240308 62.45 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
11 20250320 151337 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1859 20240308 62.45 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N
12 20250320 141342 58 100.00 KOSDAQ 금융 N N N N N 3020 0 3 0.00 0 0 0.00 0 0 0 3925 2115 3020 0.00 2.61 0 0 3020 3020 3020 3020 3020 3020 3020 6 905 100 0 5 1 5505000 166 104.14 1.57 12 0.00 29.00 1927.00 3500 20250226 -13.71 1859 20240308 62.45 3500 -13.71 20250226 2105 43.47 20250108 3500 -13.71 20250226 1982 52.37 20241209 0.00 N 458320 100 5 억 143927 N N 0 N 00 N