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
462020/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
20250321,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,415540,206,0.65,2020,2020,2010,2630,1420,2025,2017.18,0.08,0,58,2041,2032,2016,2007,1991,2037,2012,4,605,100,1450,5,1,4345000,88,43.91,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3329,N,N,0,N,00,N
20250321,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,136780,68,0.21,2020,2020,2010,2630,1420,2025,2011.47,0.08,0,58,2041,2032,2016,2007,1991,2037,2012,4,605,100,1450,5,1,4345000,88,43.91,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3329,N,N,0,N,00,N
20250321,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,18180,9,0.03,2020,2020,2020,2630,1420,2025,2020.00,0.08,0,0,2041,2032,2016,2007,1991,2037,2012,4,605,100,1450,5,1,4345000,88,43.91,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3329,N,N,0,N,00,N
20250321,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,18180,9,0.03,2020,2020,2020,2630,1420,2025,2020.00,0.08,0,0,2041,2032,2016,2007,1991,2037,2012,4,605,100,1450,5,1,4345000,88,43.91,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3329,N,N,0,N,00,N
20250321,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,2020,1,0.00,2020,2020,2020,2630,1420,2025,2020.00,0.08,0,0,2041,2032,2016,2007,1991,2037,2012,4,605,100,1450,5,1,4345000,88,43.91,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3329,N,N,0,N,00,N
20250321,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,2020,1,0.00,2020,2020,2020,2630,1420,2025,2020.00,0.08,0,0,2041,2032,2016,2007,1991,2037,2012,4,605,100,1450,5,1,4345000,88,43.91,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3329,N,N,0,N,00,N
20250321,101347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.08,0,0,2041,2032,2016,2007,1991,2037,2012,4,605,100,1450,5,1,4345000,88,44.02,1.03,12,0.00,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2025,0.00,20250225,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,N,462020,100,4 억,,3329,N,N,0,N,00,N
20250321,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.08,0,0,2041,2032,2016,2007,1991,2037,2012,4,605,100,1450,5,1,4345000,88,44.02,1.03,12,0.00,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2025,0.00,20250225,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,N,462020,100,4 억,,3329,N,N,0,N,00,N
20250320,162009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,63659540,31668,640.53,2010,2025,2000,2615,1415,2015,2010.22,0.08,0,45,2028,2021,2013,2006,1998,2025,2010,4,600,100,1450,5,1,4345000,88,96.43,1.05,12,0.73,21.00,1927.00,2130,20240621,-4.93,1952,20241226,3.74,2025,0.00,20250225,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,N,462020,100,4 억,,3367,N,N,0,N,00,N
20250320,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,63659540,31668,640.53,2010,2025,2000,2615,1415,2015,2010.22,0.08,0,45,2028,2021,2013,2006,1998,2025,2010,4,600,100,1450,5,1,4345000,88,96.43,1.05,12,0.73,21.00,1927.00,2130,20240621,-4.93,1952,20241226,3.74,2025,0.00,20250225,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,N,462020,100,4 억,,3367,N,N,0,N,00,N
20250320,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,63659540,31668,640.53,2010,2025,2000,2615,1415,2015,2010.22,0.08,0,45,2028,2021,2013,2006,1998,2025,2010,4,600,100,1450,5,1,4345000,88,96.43,1.05,12,0.73,21.00,1927.00,2130,20240621,-4.93,1952,20241226,3.74,2025,0.00,20250225,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,N,462020,100,4 억,,3367,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 161357 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 415540 206 0.65 2020 2020 2010 2630 1420 2025 2017.18 0.08 0 58 2041 2032 2016 2007 1991 2037 2012 4 605 100 1450 5 1 4345000 88 43.91 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3329 N N 0 N 00 N
3 20250321 151345 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 136780 68 0.21 2020 2020 2010 2630 1420 2025 2011.47 0.08 0 58 2041 2032 2016 2007 1991 2037 2012 4 605 100 1450 5 1 4345000 88 43.91 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3329 N N 0 N 00 N
4 20250321 141345 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 18180 9 0.03 2020 2020 2020 2630 1420 2025 2020.00 0.08 0 0 2041 2032 2016 2007 1991 2037 2012 4 605 100 1450 5 1 4345000 88 43.91 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3329 N N 0 N 00 N
5 20250321 131346 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 18180 9 0.03 2020 2020 2020 2630 1420 2025 2020.00 0.08 0 0 2041 2032 2016 2007 1991 2037 2012 4 605 100 1450 5 1 4345000 88 43.91 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3329 N N 0 N 00 N
6 20250321 121345 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 2020 1 0.00 2020 2020 2020 2630 1420 2025 2020.00 0.08 0 0 2041 2032 2016 2007 1991 2037 2012 4 605 100 1450 5 1 4345000 88 43.91 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3329 N N 0 N 00 N
7 20250321 111346 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 2020 1 0.00 2020 2020 2020 2630 1420 2025 2020.00 0.08 0 0 2041 2032 2016 2007 1991 2037 2012 4 605 100 1450 5 1 4345000 88 43.91 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3329 N N 0 N 00 N
8 20250321 101347 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 0 0 0.00 0 0 0 2630 1420 2025 0.00 0.08 0 0 2041 2032 2016 2007 1991 2037 2012 4 605 100 1450 5 1 4345000 88 44.02 1.03 12 0.00 46.00 1973.00 2130 20240621 -4.93 1952 20241226 3.74 2025 0.00 20250225 1974 2.58 20250117 2130 -4.93 20240621 1952 3.74 20241226 0.00 N 462020 100 4 억 3329 N N 0 N 00 N
9 20250321 091355 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 0 0 0.00 0 0 0 2630 1420 2025 0.00 0.08 0 0 2041 2032 2016 2007 1991 2037 2012 4 605 100 1450 5 1 4345000 88 44.02 1.03 12 0.00 46.00 1973.00 2130 20240621 -4.93 1952 20241226 3.74 2025 0.00 20250225 1974 2.58 20250117 2130 -4.93 20240621 1952 3.74 20241226 0.00 N 462020 100 4 억 3329 N N 0 N 00 N
10 20250320 162009 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 63659540 31668 640.53 2010 2025 2000 2615 1415 2015 2010.22 0.08 0 45 2028 2021 2013 2006 1998 2025 2010 4 600 100 1450 5 1 4345000 88 96.43 1.05 12 0.73 21.00 1927.00 2130 20240621 -4.93 1952 20241226 3.74 2025 0.00 20250225 1974 2.58 20250117 2130 -4.93 20240621 1952 3.74 20241226 0.00 N 462020 100 4 억 3367 N N 0 N 00 N
11 20250320 151341 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 63659540 31668 640.53 2010 2025 2000 2615 1415 2015 2010.22 0.08 0 45 2028 2021 2013 2006 1998 2025 2010 4 600 100 1450 5 1 4345000 88 96.43 1.05 12 0.73 21.00 1927.00 2130 20240621 -4.93 1952 20241226 3.74 2025 0.00 20250225 1974 2.58 20250117 2130 -4.93 20240621 1952 3.74 20241226 0.00 N 462020 100 4 억 3367 N N 0 N 00 N
12 20250320 141346 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 63659540 31668 640.53 2010 2025 2000 2615 1415 2015 2010.22 0.08 0 45 2028 2021 2013 2006 1998 2025 2010 4 600 100 1450 5 1 4345000 88 96.43 1.05 12 0.73 21.00 1927.00 2130 20240621 -4.93 1952 20241226 3.74 2025 0.00 20250225 1974 2.58 20250117 2130 -4.93 20240621 1952 3.74 20241226 0.00 N 462020 100 4 억 3367 N N 0 N 00 N