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
458610/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
20250321,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,38298650,18187,341.28,2130,2130,2105,2740,1480,2110,2105.83,0.15,0,0,2136,2122,2116,2102,2096,2120,2100,4,630,100,1470,5,1,4230000,90,302.86,1.06,12,0.43,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,6283,N,N,0,N,00,N
20250321,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,38277450,18177,341.10,2130,2130,2105,2740,1480,2110,2105.82,0.15,0,0,2136,2122,2116,2102,2096,2120,2100,4,630,100,1470,5,1,4230000,90,302.86,1.06,12,0.43,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,6283,N,N,0,N,00,N
20250321,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,38235180,18157,340.72,2130,2130,2105,2740,1480,2110,2105.81,0.15,0,0,2136,2122,2116,2102,2096,2120,2100,4,630,100,1470,5,1,4230000,90,303.57,1.07,12,0.43,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6283,N,N,0,N,00,N
20250321,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,38235180,18157,340.72,2130,2130,2105,2740,1480,2110,2105.81,0.15,0,0,2136,2122,2116,2102,2096,2120,2100,4,630,100,1470,5,1,4230000,90,303.57,1.07,12,0.43,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6283,N,N,0,N,00,N
20250321,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,38235180,18157,340.72,2130,2130,2105,2740,1480,2110,2105.81,0.15,0,0,2136,2122,2116,2102,2096,2120,2100,4,630,100,1470,5,1,4230000,90,303.57,1.07,12,0.43,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6283,N,N,0,N,00,N
20250321,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,25598725,12154,228.07,2130,2130,2105,2740,1480,2110,2106.20,0.15,0,0,2136,2122,2116,2102,2096,2120,2100,4,630,100,1470,5,1,4230000,90,303.57,1.07,12,0.29,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6283,N,N,0,N,00,N
20250321,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,25594475,12152,228.04,2130,2130,2105,2740,1480,2110,2106.19,0.15,0,0,2136,2122,2116,2102,2096,2120,2100,4,630,100,1470,5,1,4230000,89,300.71,1.06,12,0.29,7.00,1993.00,2370,20240617,-11.18,2040,20250107,3.19,2175,-3.22,20250224,2040,3.19,20250107,2370,-11.18,20240617,2040,3.19,20250107,0.00,N,458610,100,4 억,,6283,N,N,0,N,00,N
20250321,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,2130,1,0.02,2130,2130,2130,2740,1480,2110,2130.00,0.15,0,0,2136,2122,2116,2102,2096,2120,2100,4,630,100,1470,5,1,4230000,90,304.29,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6283,N,N,0,N,00,N
20250320,162006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,11255075,5329,58.46,2110,2130,2110,2735,1475,2105,2112.04,0.15,0,-148,2145,2125,2115,2095,2085,2120,2090,4,630,100,1470,5,1,4230000,89,301.43,1.06,12,0.13,7.00,1993.00,2370,20240617,-10.97,2040,20250107,3.43,2175,-2.99,20250224,2040,3.43,20250107,2370,-10.97,20240617,2040,3.43,20250107,0.00,N,458610,100,4 억,,6431,N,N,0,N,00,N
20250320,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,10330895,4891,53.65,2110,2130,2110,2735,1475,2105,2112.23,0.15,0,172,2145,2125,2115,2095,2085,2120,2090,4,630,100,1470,5,1,4230000,89,302.14,1.06,12,0.12,7.00,1993.00,2370,20240617,-10.76,2040,20250107,3.68,2175,-2.76,20250224,2040,3.68,20250107,2370,-10.76,20240617,2040,3.68,20250107,0.00,N,458610,100,4 억,,6431,N,N,0,N,00,N
20250320,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,10330895,4891,53.65,2110,2130,2110,2735,1475,2105,2112.23,0.15,0,172,2145,2125,2115,2095,2085,2120,2090,4,630,100,1470,5,1,4230000,89,302.14,1.06,12,0.12,7.00,1993.00,2370,20240617,-10.76,2040,20250107,3.68,2175,-2.76,20250224,2040,3.68,20250107,2370,-10.76,20240617,2040,3.68,20250107,0.00,N,458610,100,4 억,,6431,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 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 38298650 18187 341.28 2130 2130 2105 2740 1480 2110 2105.83 0.15 0 0 2136 2122 2116 2102 2096 2120 2100 4 630 100 1470 5 1 4230000 90 302.86 1.06 12 0.43 7.00 1993.00 2370 20240617 -10.55 2040 20250107 3.92 2175 -2.53 20250224 2040 3.92 20250107 2370 -10.55 20240617 2040 3.92 20250107 0.00 N 458610 100 4 억 6283 N N 0 N 00 N
3 20250321 151341 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 38277450 18177 341.10 2130 2130 2105 2740 1480 2110 2105.82 0.15 0 0 2136 2122 2116 2102 2096 2120 2100 4 630 100 1470 5 1 4230000 90 302.86 1.06 12 0.43 7.00 1993.00 2370 20240617 -10.55 2040 20250107 3.92 2175 -2.53 20250224 2040 3.92 20250107 2370 -10.55 20240617 2040 3.92 20250107 0.00 N 458610 100 4 억 6283 N N 0 N 00 N
4 20250321 141342 57 100.00 KOSDAQ 금융 N N N N N 2125 15 2 0.71 38235180 18157 340.72 2130 2130 2105 2740 1480 2110 2105.81 0.15 0 0 2136 2122 2116 2102 2096 2120 2100 4 630 100 1470 5 1 4230000 90 303.57 1.07 12 0.43 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2175 -2.30 20250224 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 N 458610 100 4 억 6283 N N 0 N 00 N
5 20250321 131343 57 100.00 KOSDAQ 금융 N N N N N 2125 15 2 0.71 38235180 18157 340.72 2130 2130 2105 2740 1480 2110 2105.81 0.15 0 0 2136 2122 2116 2102 2096 2120 2100 4 630 100 1470 5 1 4230000 90 303.57 1.07 12 0.43 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2175 -2.30 20250224 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 N 458610 100 4 억 6283 N N 0 N 00 N
6 20250321 121342 57 100.00 KOSDAQ 금융 N N N N N 2125 15 2 0.71 38235180 18157 340.72 2130 2130 2105 2740 1480 2110 2105.81 0.15 0 0 2136 2122 2116 2102 2096 2120 2100 4 630 100 1470 5 1 4230000 90 303.57 1.07 12 0.43 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2175 -2.30 20250224 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 N 458610 100 4 억 6283 N N 0 N 00 N
7 20250321 111343 57 100.00 KOSDAQ 금융 N N N N N 2125 15 2 0.71 25598725 12154 228.07 2130 2130 2105 2740 1480 2110 2106.20 0.15 0 0 2136 2122 2116 2102 2096 2120 2100 4 630 100 1470 5 1 4230000 90 303.57 1.07 12 0.29 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2175 -2.30 20250224 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 N 458610 100 4 억 6283 N N 0 N 00 N
8 20250321 101344 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 25594475 12152 228.04 2130 2130 2105 2740 1480 2110 2106.19 0.15 0 0 2136 2122 2116 2102 2096 2120 2100 4 630 100 1470 5 1 4230000 89 300.71 1.06 12 0.29 7.00 1993.00 2370 20240617 -11.18 2040 20250107 3.19 2175 -3.22 20250224 2040 3.19 20250107 2370 -11.18 20240617 2040 3.19 20250107 0.00 N 458610 100 4 억 6283 N N 0 N 00 N
9 20250321 091351 57 100.00 KOSDAQ 금융 N N N N N 2130 20 2 0.95 2130 1 0.02 2130 2130 2130 2740 1480 2110 2130.00 0.15 0 0 2136 2122 2116 2102 2096 2120 2100 4 630 100 1470 5 1 4230000 90 304.29 1.07 12 0.00 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2175 -2.07 20250224 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6283 N N 0 N 00 N
10 20250320 162006 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 11255075 5329 58.46 2110 2130 2110 2735 1475 2105 2112.04 0.15 0 -148 2145 2125 2115 2095 2085 2120 2090 4 630 100 1470 5 1 4230000 89 301.43 1.06 12 0.13 7.00 1993.00 2370 20240617 -10.97 2040 20250107 3.43 2175 -2.99 20250224 2040 3.43 20250107 2370 -10.97 20240617 2040 3.43 20250107 0.00 N 458610 100 4 억 6431 N N 0 N 00 N
11 20250320 151337 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 10330895 4891 53.65 2110 2130 2110 2735 1475 2105 2112.23 0.15 0 172 2145 2125 2115 2095 2085 2120 2090 4 630 100 1470 5 1 4230000 89 302.14 1.06 12 0.12 7.00 1993.00 2370 20240617 -10.76 2040 20250107 3.68 2175 -2.76 20250224 2040 3.68 20250107 2370 -10.76 20240617 2040 3.68 20250107 0.00 N 458610 100 4 억 6431 N N 0 N 00 N
12 20250320 141343 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 10330895 4891 53.65 2110 2130 2110 2735 1475 2105 2112.23 0.15 0 172 2145 2125 2115 2095 2085 2120 2090 4 630 100 1470 5 1 4230000 89 302.14 1.06 12 0.12 7.00 1993.00 2370 20240617 -10.76 2040 20250107 3.68 2175 -2.76 20250224 2040 3.68 20250107 2370 -10.76 20240617 2040 3.68 20250107 0.00 N 458610 100 4 억 6431 N N 0 N 00 N